| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2015 | CNY | 15.6385 | 16.019 | 15.2152 | 15.8098 | 15.8098 | +0.171 (+1.10%) | 25,162,543 |
| 10 Jun 2015 | CNY | 15.22 | 15.9334 | 14.8252 | 15.6385 | 15.6385 | +0.233 (+1.51%) | 22,584,825 |
| 9 Jun 2015 | CNY | 15.1677 | 15.7907 | 14.5541 | 15.4055 | 15.4055 | +0.086 (+0.56%) | 20,969,012 |
| 8 Jun 2015 | CNY | 16.1237 | 16.1237 | 15.22 | 15.3199 | 15.3199 | -1.303 (-7.84%) | 33,097,861 |
| 5 Jun 2015 | CNY | 17.503 | 17.541 | 16.1712 | 16.6231 | 16.6231 | -0.78 (-4.48%) | 41,483,306 |
| 4 Jun 2015 | CNY | 18.264 | 18.264 | 15.0155 | 17.4031 | 17.4031 | +0.785 (+4.72%) | 58,324,523 |
| 3 Jun 2015 | CNY | 15.1153 | 16.6183 | 15.1153 | 16.6183 | 16.6183 | +1.512 (+10.01%) | 27,350,402 |
| 2 Jun 2015 | CNY | 14.8918 | 15.4578 | 14.5065 | 15.1058 | 15.1058 | -0.423 (-2.73%) | 44,845,238 |
| 1 Jun 2015 | CNY | 18.0737 | 18.0737 | 15.22 | 15.5291 | 15.5291 | -1.075 (-6.47%) | 69,415,029 |
| 29 May 2015 | CNY | 15.6385 | 16.604 | 14.9822 | 16.604 | 16.604 | -13.655 (-45.13%) | 25,294,584 |
| 29 May 2015 |
|
|||||||
| 28 May 2015 | CNY | 16.1474 | 16.1474 | 14.3187 | 15.1296 | 15.1296 | +0.45 (+3.06%) | 34,442,314 |
| 27 May 2015 | CNY | 14.6801 | 14.6801 | 14.6801 | 14.6801 | 14.6801 | +1.334 (+10.00%) | 2,041,102 |
| 26 May 2015 | CNY | 13.346 | 13.346 | 13.346 | 13.346 | 13.346 | +1.213 (+10.00%) | 5,017,818 |
| 25 May 2015 | CNY | 11.4863 | 12.1332 | 11.2485 | 12.1332 | 12.1332 | +1.103 (+10.00%) | 25,612,608 |
| 22 May 2015 | CNY | 10.2378 | 11.0297 | 10.2378 | 11.0297 | 11.0297 | +1.004 (+10.01%) | 37,468,181 |
| 21 May 2015 | CNY | 9.843 | 10.1237 | 9.7503 | 10.0262 | 10.0262 | +0.183 (+1.86%) | 18,494,599 |
| 20 May 2015 | CNY | 9.9762 | 10.3448 | 9.8002 | 9.843 | 9.843 | -0.107 (-1.08%) | 28,499,076 |
| 19 May 2015 | CNY | 10.1689 | 10.5803 | 9.7503 | 9.9501 | 9.9501 | -0.338 (-3.28%) | 30,407,679 |
| 18 May 2015 | CNY | 9.7027 | 10.5826 | 9.5125 | 10.2878 | 10.2878 | +0.64 (+6.63%) | 37,850,504 |
| 15 May 2015 | CNY | 9.3032 | 10.107 | 8.9655 | 9.648 | 9.648 | +0.19 (+2.01%) | 31,472,028 |
| 14 May 2015 | CNY | 8.692 | 9.5981 | 8.5993 | 9.4578 | 9.4578 | +0.718 (+8.22%) | 32,456,380 |
| 13 May 2015 | CNY | 8.3948 | 8.9132 | 8.0951 | 8.7396 | 8.7396 | +0.335 (+3.99%) | 25,349,417 |
| 12 May 2015 | CNY | 8.2378 | 8.4423 | 8.2283 | 8.4043 | 8.4043 | +0.25 (+3.06%) | 25,675,982 |
| 11 May 2015 | CNY | 7.9429 | 8.157 | 7.8478 | 8.1546 | 8.1546 | +0.331 (+4.23%) | 17,751,895 |
| 8 May 2015 | CNY | 7.4911 | 7.8335 | 7.4221 | 7.824 | 7.824 | +0.473 (+6.44%) | 15,123,433 |
| 7 May 2015 | CNY | 7.5862 | 7.6766 | 7.3484 | 7.3508 | 7.3508 | -0.297 (-3.89%) | 11,195,635 |
| 6 May 2015 | CNY | 7.9667 | 8.0452 | 7.5648 | 7.648 | 7.648 | -0.295 (-3.71%) | 12,807,668 |
| 5 May 2015 | CNY | 8.3734 | 8.4352 | 7.9406 | 7.9429 | 7.9429 | -0.381 (-4.57%) | 14,778,005 |
| 4 May 2015 | CNY | 8.1736 | 8.44 | 8.0618 | 8.3234 | 8.3234 | +0.233 (+2.88%) | 19,113,676 |
| 30 Apr 2015 | CNY | 8.1332 | 8.1998 | 8.0143 | 8.0904 | 8.0904 | -0.005 (-0.06%) | 12,016,809 |
