| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 27.55 | 28.18 | 27.36 | 27.55 | 27.55 | +0.09 (+0.33%) | 4,398,317 |
| 3 Jun 2020 | CNY | 27.9 | 27.9 | 27.44 | 27.46 | 27.46 | -0.36 (-1.29%) | 4,529,134 |
| 2 Jun 2020 | CNY | 28 | 28.46 | 27.75 | 27.82 | 27.82 | -0.2 (-0.71%) | 7,101,371 |
| 1 Jun 2020 | CNY | 28.08 | 28.47 | 27.67 | 28.02 | 28.02 | +0.23 (+0.83%) | 8,618,060 |
| 29 May 2020 | CNY | 27.73 | 27.98 | 27.29 | 27.79 | 27.79 | +0.2 (+0.72%) | 6,541,481 |
| 28 May 2020 | CNY | 27.42 | 27.95 | 27.18 | 27.59 | 27.59 | +0.23 (+0.84%) | 7,303,485 |
| 27 May 2020 | CNY | 27.32 | 27.7 | 27.23 | 27.36 | 27.36 | +0.03 (+0.11%) | 7,229,690 |
| 26 May 2020 | CNY | 26 | 27.37 | 25.88 | 27.33 | 27.33 | +1.36 (+5.24%) | 7,806,569 |
| 25 May 2020 | CNY | 25.95 | 26.38 | 25.74 | 25.97 | 25.97 | +0.04 (+0.15%) | 2,575,020 |
| 22 May 2020 | CNY | 25.94 | 26.55 | 25.78 | 25.93 | 25.93 | -0.07 (-0.27%) | 3,861,479 |
| 21 May 2020 | CNY | 26.76 | 26.84 | 25.95 | 26 | 26 | -0.8 (-2.99%) | 4,505,881 |
| 20 May 2020 | CNY | 27.3 | 27.8 | 26.58 | 26.8 | 26.8 | -0.41 (-1.51%) | 6,442,775 |
| 19 May 2020 | CNY | 27.31 | 27.47 | 27.06 | 27.21 | 27.21 | -0.09 (-0.33%) | 4,905,761 |
| 18 May 2020 | CNY | 26.48 | 27.85 | 26.35 | 27.3 | 27.3 | +0.87 (+3.29%) | 8,838,926 |
| 15 May 2020 | CNY | 26.65 | 26.96 | 26.36 | 26.43 | 26.43 | -0.13 (-0.49%) | 4,727,539 |
| 14 May 2020 | CNY | 26.99 | 26.99 | 26.51 | 26.56 | 26.56 | -0.55 (-2.03%) | 5,962,815 |
| 13 May 2020 | CNY | 27 | 27.29 | 26.93 | 27.11 | 27.11 | -0.03 (-0.11%) | 2,903,261 |
| 12 May 2020 | CNY | 27.62 | 27.62 | 26.8 | 27.14 | 27.14 | -0.31 (-1.13%) | 4,833,571 |
| 11 May 2020 | CNY | 27.78 | 27.78 | 27.1 | 27.45 | 27.45 | -0.2 (-0.72%) | 4,082,657 |
| 8 May 2020 | CNY | 27.43 | 27.95 | 27.43 | 27.65 | 27.65 | +0.2 (+0.73%) | 4,560,071 |
| 7 May 2020 | CNY | 27.55 | 27.7 | 27.33 | 27.45 | 27.45 | -0.08 (-0.29%) | 4,158,509 |
| 6 May 2020 | CNY | 26.69 | 27.75 | 26.6 | 27.53 | 27.53 | +0.78 (+2.92%) | 8,087,456 |
| 30 Apr 2020 | CNY | 25.95 | 27.05 | 25.95 | 26.75 | 26.75 | +0.77 (+2.96%) | 6,119,176 |
| 29 Apr 2020 | CNY | 25.9 | 26.11 | 25.71 | 25.98 | 25.98 | +0.23 (+0.89%) | 2,901,230 |
| 28 Apr 2020 | CNY | 26.16 | 26.38 | 25.2 | 25.75 | 25.75 | -0.21 (-0.81%) | 4,173,267 |
| 27 Apr 2020 | CNY | 26.43 | 26.8 | 25.86 | 25.96 | 25.96 | -0.5 (-1.89%) | 4,965,248 |
| 24 Apr 2020 | CNY | 26.6 | 26.77 | 26.06 | 26.46 | 26.46 | -0.13 (-0.49%) | 4,514,970 |
| 23 Apr 2020 | CNY | 26.57 | 26.87 | 26.27 | 26.59 | 26.59 | +0.11 (+0.42%) | 5,234,447 |
| 22 Apr 2020 | CNY | 26.35 | 26.67 | 25.91 | 26.48 | 26.48 | +0.08 (+0.30%) | 3,324,573 |
| 21 Apr 2020 | CNY | 26.16 | 26.87 | 26.05 | 26.4 | 26.4 | +0.15 (+0.57%) | 5,570,217 |
