| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | CNY | 19.13 | 19.64 | 19.025 | 19.555 | 19.555 | +0.485 (+2.54%) | 14,183,884 |
| 8 Jun 2015 | CNY | 19.6 | 19.64 | 18.94 | 19.07 | 19.07 | -0.575 (-2.93%) | 14,595,250 |
| 5 Jun 2015 | CNY | 19.7 | 19.975 | 18.9 | 19.645 | 19.645 | +0.33 (+1.71%) | 21,467,556 |
| 4 Jun 2015 | CNY | 20.8 | 20.845 | 18.71 | 19.315 | 19.315 | -1.475 (-7.09%) | 27,533,326 |
| 3 Jun 2015 | CNY | 20.8 | 21.69 | 20.2 | 20.79 | 20.79 | +0.075 (+0.36%) | 20,866,394 |
| 2 Jun 2015 | CNY | 20.99 | 21.18 | 20.11 | 20.715 | 20.715 | -0.46 (-2.17%) | 22,921,612 |
| 1 Jun 2015 | CNY | 20.275 | 21.245 | 20.025 | 21.175 | 21.175 | +0.76 (+3.72%) | 25,932,688 |
| 29 May 2015 | CNY | 21.025 | 21.935 | 19.4 | 20.415 | 20.415 | -0.4 (-1.92%) | 33,210,938 |
| 28 May 2015 | CNY | 23 | 24.04 | 20.5 | 20.815 | 20.815 | -1.125 (-5.13%) | 45,666,758 |
| 27 May 2015 | CNY | 20 | 21.94 | 19.3 | 21.94 | 21.94 | +1.995 (+10.00%) | 23,848,846 |
| 26 May 2015 | CNY | 19.105 | 20.29 | 18.75 | 19.945 | 19.945 | +0.845 (+4.42%) | 22,145,078 |
| 25 May 2015 | CNY | 18.08 | 19.29 | 18.005 | 19.1 | 19.1 | +0.62 (+3.35%) | 23,430,812 |
| 22 May 2015 | CNY | 17.575 | 18.865 | 16.815 | 18.48 | 18.48 | +1.125 (+6.48%) | 26,559,512 |
| 21 May 2015 | CNY | 16.925 | 17.5 | 16.505 | 17.355 | 17.355 | +0.52 (+3.09%) | 15,444,908 |
| 20 May 2015 | CNY | 17.24 | 17.8 | 16.665 | 16.835 | 16.835 | -0.44 (-2.55%) | 17,269,950 |
| 19 May 2015 | CNY | 17.35 | 17.85 | 16.73 | 17.275 | 17.275 | -0.25 (-1.43%) | 18,890,876 |
| 18 May 2015 | CNY | 16.3 | 17.825 | 16.225 | 17.525 | 17.525 | +1.07 (+6.50%) | 20,943,222 |
| 15 May 2015 | CNY | 16.85 | 16.85 | 16.205 | 16.455 | 16.455 | -0.54 (-3.18%) | 18,053,320 |
| 14 May 2015 | CNY | 16.3 | 17.25 | 16.065 | 16.995 | 16.995 | +0.67 (+4.10%) | 25,528,704 |
| 13 May 2015 | CNY | 15.505 | 16.995 | 15.505 | 16.325 | 16.325 | +0.455 (+2.87%) | 28,053,760 |
| 12 May 2015 | CNY | 15.64 | 16.35 | 15.575 | 15.87 | 15.87 | +0.455 (+2.95%) | 34,430,448 |
| 11 May 2015 | CNY | 14.1 | 15.415 | 13.9 | 15.415 | 15.415 | +1.4 (+9.99%) | 30,974,176 |
| 8 May 2015 | CNY | 13.755 | 14.025 | 13.66 | 14.015 | 14.015 | +0.43 (+3.17%) | 10,041,302 |
| 7 May 2015 | CNY | 13.69 | 13.795 | 13.405 | 13.585 | 13.585 | -0.07 (-0.51%) | 6,669,972 |
| 6 May 2015 | CNY | 13.665 | 13.85 | 13.4 | 13.655 | 13.655 | -0.005 (-0.04%) | 8,603,998 |
| 5 May 2015 | CNY | 14.175 | 14.175 | 13.555 | 13.66 | 13.66 | -0.54 (-3.80%) | 10,700,852 |
| 4 May 2015 | CNY | 14.265 | 14.265 | 13.86 | 14.2 | 14.2 | -0.03 (-0.21%) | 9,644,660 |
| 30 Apr 2015 | CNY | 14.44 | 14.655 | 14.18 | 14.23 | 14.23 | -0.215 (-1.49%) | 11,076,252 |
| 29 Apr 2015 | CNY | 14.275 | 14.57 | 14 | 14.445 | 14.445 | +0.325 (+2.30%) | 10,563,726 |
| 28 Apr 2015 | CNY | 14.64 | 14.725 | 14.02 | 14.12 | 14.12 | -0.52 (-3.55%) | 12,462,420 |
