| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 28.5 | 29.05 | 28.22 | 28.86 | 28.86 | +0.39 (+1.37%) | 4,159,593 |
| 3 Jun 2020 | CNY | 28.52 | 28.67 | 28.05 | 28.47 | 28.47 | +0.02 (+0.07%) | 3,299,252 |
| 2 Jun 2020 | CNY | 28.82 | 29.1 | 28.21 | 28.45 | 28.45 | -0.56 (-1.93%) | 3,877,514 |
| 1 Jun 2020 | CNY | 29.11 | 29.68 | 28.8 | 29.01 | 29.01 | +0.15 (+0.52%) | 5,005,720 |
| 29 May 2020 | CNY | 28.5 | 29.3 | 28.41 | 28.86 | 28.86 | +0.25 (+0.87%) | 3,914,300 |
| 28 May 2020 | CNY | 28.86 | 29.4 | 28.33 | 28.61 | 28.61 | -0.06 (-0.21%) | 5,122,315 |
| 27 May 2020 | CNY | 28.88 | 29.41 | 28.5 | 28.67 | 28.67 | -0.21 (-0.73%) | 5,130,667 |
| 26 May 2020 | CNY | 27.8 | 29.35 | 27.52 | 28.88 | 28.88 | +0.93 (+3.33%) | 6,788,864 |
| 25 May 2020 | CNY | 27.19 | 28.17 | 26.55 | 27.95 | 27.95 | +1.01 (+3.75%) | 4,580,083 |
| 22 May 2020 | CNY | 28.2 | 28.2 | 26.75 | 26.94 | 26.94 | -1.31 (-4.64%) | 6,096,099 |
| 21 May 2020 | CNY | 27.05 | 29.19 | 26.93 | 28.25 | 28.25 | +1.41 (+5.25%) | 7,400,441 |
| 20 May 2020 | CNY | 27.72 | 28.7 | 26.83 | 26.84 | 26.84 | -0.85 (-3.07%) | 5,074,027 |
| 19 May 2020 | CNY | 27.62 | 27.76 | 27.25 | 27.69 | 27.69 | +0.14 (+0.51%) | 2,772,205 |
| 18 May 2020 | CNY | 26.84 | 27.99 | 26.83 | 27.55 | 27.55 | +0.6 (+2.23%) | 4,787,097 |
| 15 May 2020 | CNY | 27.4 | 27.46 | 26.6 | 26.95 | 26.95 | -0.29 (-1.06%) | 3,085,903 |
| 14 May 2020 | CNY | 27.14 | 27.84 | 27.08 | 27.24 | 27.24 | -0.26 (-0.95%) | 3,778,462 |
| 13 May 2020 | CNY | 27.09 | 28 | 26.89 | 27.5 | 27.5 | +0.44 (+1.63%) | 5,427,814 |
| 12 May 2020 | CNY | 27.59 | 27.7 | 26.9 | 27.06 | 27.06 | -0.47 (-1.71%) | 4,730,758 |
| 11 May 2020 | CNY | 27.51 | 27.82 | 27.05 | 27.53 | 27.53 | +0.17 (+0.62%) | 5,929,030 |
| 8 May 2020 | CNY | 26.99 | 28.5 | 26.6 | 27.36 | 27.36 | +0.84 (+3.17%) | 12,076,778 |
| 7 May 2020 | CNY | 24.09 | 26.52 | 23.93 | 26.52 | 26.52 | +2.41 (+10.00%) | 7,746,706 |
| 6 May 2020 | CNY | 24.19 | 24.19 | 23.66 | 24.11 | 24.11 | -0.16 (-0.66%) | 3,055,358 |
| 30 Apr 2020 | CNY | 24.67 | 24.87 | 24.13 | 24.27 | 24.27 | -0.35 (-1.42%) | 3,842,841 |
| 29 Apr 2020 | CNY | 24.77 | 25.15 | 24.41 | 24.62 | 24.62 | -0.8 (-3.15%) | 3,288,576 |
| 28 Apr 2020 | CNY | 25.38 | 25.92 | 25.18 | 25.42 | 25.42 | -0.03 (-0.12%) | 3,182,909 |
| 27 Apr 2020 | CNY | 25.48 | 25.87 | 25.25 | 25.45 | 25.45 | -0.1 (-0.39%) | 3,814,256 |
| 24 Apr 2020 | CNY | 25.15 | 25.88 | 24.94 | 25.55 | 25.55 | +0.61 (+2.45%) | 5,443,668 |
| 23 Apr 2020 | CNY | 24.19 | 25.32 | 24.12 | 24.94 | 24.94 | +0.7 (+2.89%) | 3,951,930 |
| 22 Apr 2020 | CNY | 22.95 | 24.3 | 22.92 | 24.24 | 24.24 | +1.12 (+4.84%) | 2,942,257 |
| 21 Apr 2020 | CNY | 23.43 | 23.43 | 22.9 | 23.12 | 23.12 | -0.31 (-1.32%) | 1,277,497 |
