| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 38.9 | 39.08 | 38.2 | 38.24 | 38.24 | -0.46 (-1.19%) | 51,430,100 |
| 3 Jun 2020 | CNY | 38.68 | 39.57 | 38.3 | 38.7 | 38.7 | +0.06 (+0.16%) | 88,375,709 |
| 2 Jun 2020 | CNY | 38.7 | 38.97 | 38.08 | 38.64 | 38.64 | +0.09 (+0.23%) | 78,415,324 |
| 1 Jun 2020 | CNY | 36.72 | 38.88 | 36.6 | 38.55 | 38.55 | +2.6 (+7.23%) | 121,066,294 |
| 29 May 2020 | CNY | 36 | 36.46 | 35.69 | 35.95 | 35.95 | -0.33 (-0.91%) | 57,955,792 |
| 28 May 2020 | CNY | 37 | 37 | 35.4 | 36.28 | 36.28 | -0.75 (-2.03%) | 88,222,884 |
| 27 May 2020 | CNY | 37.54 | 37.64 | 36.92 | 37.03 | 37.03 | -0.48 (-1.28%) | 48,546,286 |
| 26 May 2020 | CNY | 37.31 | 37.64 | 37.14 | 37.51 | 37.51 | +0.43 (+1.16%) | 58,292,560 |
| 25 May 2020 | CNY | 38 | 38.05 | 36.78 | 37.08 | 37.08 | -1.3 (-3.39%) | 85,618,159 |
| 22 May 2020 | CNY | 39 | 39.26 | 38.12 | 38.38 | 38.38 | -0.93 (-2.37%) | 64,568,415 |
| 21 May 2020 | CNY | 40.7 | 40.75 | 39.03 | 39.31 | 39.31 | -1.14 (-2.82%) | 83,554,100 |
| 20 May 2020 | CNY | 40.3 | 40.8 | 39.86 | 40.45 | 40.45 | +0.08 (+0.20%) | 60,449,673 |
| 19 May 2020 | CNY | 40.6 | 40.92 | 40.05 | 40.37 | 40.37 | +0.15 (+0.37%) | 61,984,422 |
| 18 May 2020 | CNY | 41.1 | 41.36 | 38.98 | 40.22 | 40.22 | -0.95 (-2.31%) | 84,353,093 |
| 15 May 2020 | CNY | 40.87 | 41.53 | 40.4 | 41.17 | 41.17 | +0.48 (+1.18%) | 78,855,517 |
| 14 May 2020 | CNY | 41.5 | 41.69 | 40.6 | 40.69 | 40.69 | -1.07 (-2.56%) | 77,959,716 |
| 13 May 2020 | CNY | 41.7 | 42.05 | 41.49 | 41.76 | 41.76 | -0.46 (-1.09%) | 52,771,925 |
| 12 May 2020 | CNY | 42.89 | 42.9 | 41.48 | 42.22 | 42.22 | -0.81 (-1.88%) | 77,251,351 |
| 11 May 2020 | CNY | 42.75 | 43.3 | 42.46 | 43.03 | 43.03 | +0.53 (+1.25%) | 80,348,049 |
| 8 May 2020 | CNY | 42.69 | 42.98 | 42.1 | 42.5 | 42.5 | +0.29 (+0.69%) | 89,289,983 |
| 7 May 2020 | CNY | 43.41 | 44.68 | 42.19 | 42.21 | 42.21 | +0.3 (+0.72%) | 148,523,363 |
| 6 May 2020 | CNY | 40.5 | 41.99 | 40.35 | 41.91 | 41.91 | +0.82 (+2.00%) | 111,979,022 |
| 30 Apr 2020 | CNY | 39.15 | 41.58 | 39.13 | 41.09 | 41.09 | +2.38 (+6.15%) | 152,293,125 |
| 29 Apr 2020 | CNY | 38.89 | 39.1 | 38.66 | 38.71 | 38.71 | -0.47 (-1.20%) | 50,015,547 |
| 28 Apr 2020 | CNY | 38.63 | 39.21 | 37.5 | 39.18 | 39.18 | +0.3 (+0.77%) | 81,701,872 |
| 27 Apr 2020 | CNY | 39.5 | 39.59 | 38.79 | 38.88 | 38.88 | +0.03 (+0.08%) | 57,272,480 |
| 24 Apr 2020 | CNY | 39.97 | 40.3 | 38.45 | 38.85 | 38.85 | -1.12 (-2.80%) | 87,056,652 |
| 23 Apr 2020 | CNY | 41 | 41.09 | 39.91 | 39.97 | 39.97 | -0.61 (-1.50%) | 54,811,472 |
| 22 Apr 2020 | CNY | 40.03 | 40.59 | 39.9 | 40.58 | 40.58 | +0.19 (+0.47%) | 46,436,000 |
| 21 Apr 2020 | CNY | 40.33 | 40.63 | 39.9 | 40.39 | 40.39 | -0.3 (-0.74%) | 65,346,920 |
