| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2015 | CNY | 53.65 | 53.65 | 52.1 | 52.4 | 52.4 | -1.2 (-2.24%) | 946,327 |
| 12 Jun 2015 | CNY | 52.75 | 53.7 | 52.75 | 53.6 | 53.6 | +0.5 (+0.94%) | 457,456 |
| 11 Jun 2015 | CNY | 52.9 | 53.25 | 52.65 | 53.1 | 53.1 | +0.35 (+0.66%) | 416,826 |
| 10 Jun 2015 | CNY | 52.5 | 53.75 | 52.1 | 52.75 | 52.75 | +0.05 (+0.09%) | 859,795 |
| 9 Jun 2015 | CNY | 52.7 | 53.5 | 52.35 | 52.7 | 52.7 | -0.4 (-0.75%) | 1,900,045 |
| 8 Jun 2015 | CNY | 51.65 | 53.5 | 51.45 | 53.1 | 53.1 | +1.95 (+3.81%) | 1,047,337 |
| 5 Jun 2015 | CNY | 52.2 | 52.7 | 50.7 | 51.15 | 51.15 | -1.05 (-2.01%) | 1,005,803 |
| 4 Jun 2015 | CNY | 51.95 | 53 | 48.7 | 52.2 | 52.2 | +1 (+1.95%) | 1,289,309 |
| 3 Jun 2015 | CNY | 52.8 | 52.8 | 51 | 51.2 | 51.2 | -1.1 (-2.10%) | 485,503 |
| 2 Jun 2015 | CNY | 51.05 | 52.4 | 51 | 52.3 | 52.3 | +0.8 (+1.55%) | 666,876 |
| 1 Jun 2015 | CNY | 50.05 | 51.8 | 49.2 | 51.5 | 51.5 | +1.45 (+2.90%) | 694,101 |
| 29 May 2015 | CNY | 51.05 | 51.05 | 47.95 | 50.05 | 50.05 | 0.0 (0.0%) | 1,362,110 |
| 28 May 2015 | CNY | 51.9 | 52.65 | 48.5 | 50.05 | 50.05 | -2.15 (-4.12%) | 1,795,688 |
| 27 May 2015 | CNY | 53 | 53 | 51.75 | 52.2 | 52.2 | -0.5 (-0.95%) | 1,417,792 |
| 26 May 2015 | CNY | 51.5 | 52.95 | 51.25 | 52.7 | 52.7 | +2.65 (+5.29%) | 1,731,231 |
| 25 May 2015 | CNY | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.0 (0.0%) | 0 |
| 22 May 2015 | CNY | 49.3 | 50.25 | 49.2 | 50.05 | 50.05 | +0.95 (+1.93%) | 1,280,006 |
| 21 May 2015 | CNY | 48.45 | 49.1 | 47.9 | 49.1 | 49.1 | +1.25 (+2.61%) | 957,380 |
| 20 May 2015 | CNY | 47.55 | 48.95 | 47.5 | 47.85 | 47.85 | -0.1 (-0.21%) | 1,448,386 |
| 19 May 2015 | CNY | 45.9 | 48.05 | 45.85 | 47.95 | 47.95 | +2.1 (+4.58%) | 519,204 |
| 18 May 2015 | CNY | 46 | 46.35 | 45.6 | 45.85 | 45.85 | -0.5 (-1.08%) | 578,627 |
| 15 May 2015 | CNY | 47.2 | 47.2 | 45.8 | 46.35 | 46.35 | -0.55 (-1.17%) | 1,006,094 |
| 14 May 2015 | CNY | 47.6 | 47.6 | 46.55 | 46.9 | 46.9 | +0.3 (+0.64%) | 728,549 |
| 13 May 2015 | CNY | 47.35 | 47.35 | 46.55 | 46.6 | 46.6 | -0.55 (-1.17%) | 998,430 |
| 12 May 2015 | CNY | 47 | 47.4 | 46.55 | 47.15 | 47.15 | +0.3 (+0.64%) | 1,210,568 |
| 11 May 2015 | CNY | 45.85 | 46.9 | 45.25 | 46.85 | 46.85 | +1.6 (+3.54%) | 1,288,923 |
| 8 May 2015 | CNY | 44.8 | 46 | 44.35 | 45.25 | 45.25 | +0.85 (+1.91%) | 634,459 |
| 7 May 2015 | CNY | 45.7 | 45.8 | 44.05 | 44.4 | 44.4 | -1.25 (-2.74%) | 1,542,238 |
| 6 May 2015 | CNY | 46.3 | 46.85 | 45.2 | 45.65 | 45.65 | -0.5 (-1.08%) | 1,475,533 |
| 5 May 2015 | CNY | 47.5 | 47.8 | 45.7 | 46.15 | 46.15 | -1.55 (-3.25%) | 1,109,183 |
