| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 30.01 | 31.73 | 29.71 | 30.46 | 30.46 | +0.68 (+2.28%) | 25,527,301 |
| 2 Jun 2020 | CNY | 29.59 | 30.1 | 29.32 | 29.78 | 29.78 | +0.38 (+1.29%) | 16,657,055 |
| 1 Jun 2020 | CNY | 27.53 | 29.45 | 27.5 | 29.4 | 29.4 | +1.92 (+6.99%) | 19,383,185 |
| 29 May 2020 | CNY | 27.13 | 27.89 | 27.09 | 27.48 | 27.48 | +0.04 (+0.15%) | 8,889,642 |
| 28 May 2020 | CNY | 27.4 | 27.69 | 26.69 | 27.44 | 27.44 | +0.01 (+0.04%) | 10,713,076 |
| 27 May 2020 | CNY | 28.07 | 28.3 | 27.33 | 27.43 | 27.43 | -0.66 (-2.35%) | 10,830,287 |
| 26 May 2020 | CNY | 27.61 | 28.14 | 27.56 | 28.09 | 28.09 | +0.61 (+2.22%) | 11,298,041 |
| 25 May 2020 | CNY | 28.75 | 28.76 | 27.26 | 27.48 | 27.48 | -1.33 (-4.62%) | 16,971,944 |
| 22 May 2020 | CNY | 29.56 | 29.84 | 28.56 | 28.81 | 28.81 | -0.75 (-2.54%) | 14,408,695 |
| 21 May 2020 | CNY | 30.95 | 30.99 | 29.53 | 29.56 | 29.56 | -1.24 (-4.03%) | 16,130,322 |
| 20 May 2020 | CNY | 30.48 | 31.75 | 30.24 | 30.8 | 30.8 | +0.4 (+1.32%) | 22,536,921 |
| 19 May 2020 | CNY | 30.31 | 30.47 | 29.7 | 30.4 | 30.4 | +0.48 (+1.60%) | 16,753,048 |
| 18 May 2020 | CNY | 31.67 | 31.88 | 29.88 | 29.92 | 29.92 | -1.44 (-4.59%) | 24,930,012 |
| 15 May 2020 | CNY | 30.93 | 31.9 | 30.68 | 31.36 | 31.36 | +0.58 (+1.88%) | 23,856,221 |
| 14 May 2020 | CNY | 30.6 | 31.13 | 30.38 | 30.78 | 30.78 | +0.19 (+0.62%) | 17,466,088 |
| 13 May 2020 | CNY | 30.53 | 30.91 | 30.32 | 30.59 | 30.59 | -0.19 (-0.62%) | 11,245,418 |
| 12 May 2020 | CNY | 31.2 | 31.2 | 29.92 | 30.78 | 30.78 | -0.51 (-1.63%) | 21,457,720 |
| 11 May 2020 | CNY | 32.3 | 32.31 | 30.91 | 31.29 | 31.29 | -0.6 (-1.88%) | 22,546,971 |
| 8 May 2020 | CNY | 30.91 | 32 | 30.69 | 31.89 | 31.89 | +1.54 (+5.07%) | 27,013,562 |
| 7 May 2020 | CNY | 31.06 | 31.48 | 30.31 | 30.35 | 30.35 | -0.95 (-3.04%) | 22,202,533 |
| 6 May 2020 | CNY | 29.7 | 31.42 | 29.45 | 31.3 | 31.3 | +1.29 (+4.30%) | 30,231,484 |
| 30 Apr 2020 | CNY | 28.11 | 30.2 | 28.11 | 30.01 | 30.01 | +2.02 (+7.22%) | 24,254,061 |
| 29 Apr 2020 | CNY | 28.31 | 28.73 | 27.83 | 27.99 | 27.99 | -0.58 (-2.03%) | 10,732,465 |
| 28 Apr 2020 | CNY | 28.35 | 29.3 | 27.11 | 28.57 | 28.57 | +0.07 (+0.25%) | 14,795,038 |
| 27 Apr 2020 | CNY | 28.5 | 29.03 | 27.83 | 28.5 | 28.5 | -0.2 (-0.70%) | 12,993,945 |
| 24 Apr 2020 | CNY | 29.52 | 29.92 | 28.45 | 28.7 | 28.7 | -1.01 (-3.40%) | 16,597,812 |
| 23 Apr 2020 | CNY | 29.85 | 30.62 | 29.55 | 29.71 | 29.71 | -0.18 (-0.60%) | 17,169,753 |
| 22 Apr 2020 | CNY | 29.61 | 30.26 | 29.4 | 29.89 | 29.89 | -0.1 (-0.33%) | 17,037,513 |
| 21 Apr 2020 | CNY | 30.48 | 30.48 | 29.65 | 29.99 | 29.99 | -0.92 (-2.98%) | 19,516,899 |
| 20 Apr 2020 | CNY | 30.6 | 31.07 | 30.05 | 30.91 | 30.91 | +0.45 (+1.48%) | 24,400,528 |
