| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 26.42 | 26.88 | 26.3 | 26.63 | 26.63 | +0.23 (+0.87%) | 7,089,943 |
| 3 Jun 2020 | CNY | 26.63 | 26.82 | 25.85 | 26.4 | 26.4 | -0.16 (-0.60%) | 10,963,446 |
| 2 Jun 2020 | CNY | 27 | 27.28 | 26.17 | 26.56 | 26.56 | -0.37 (-1.37%) | 10,896,255 |
| 1 Jun 2020 | CNY | 26.23 | 27.51 | 25.86 | 26.93 | 26.93 | +0.58 (+2.20%) | 11,408,663 |
| 29 May 2020 | CNY | 25.95 | 26.39 | 25.5 | 26.35 | 26.35 | +0.21 (+0.80%) | 12,046,990 |
| 28 May 2020 | CNY | 26.11 | 26.46 | 25.38 | 26.14 | 26.14 | +0.05 (+0.19%) | 7,522,263 |
| 27 May 2020 | CNY | 26.41 | 26.61 | 25.93 | 26.09 | 26.09 | -0.29 (-1.10%) | 7,733,755 |
| 26 May 2020 | CNY | 26.31 | 26.54 | 25.76 | 26.38 | 26.38 | +0.49 (+1.89%) | 9,062,064 |
| 25 May 2020 | CNY | 25.57 | 26.16 | 24.71 | 25.89 | 25.89 | +0.58 (+2.29%) | 7,705,941 |
| 22 May 2020 | CNY | 26.03 | 26.03 | 25.2 | 25.31 | 25.31 | -0.54 (-2.09%) | 7,068,242 |
| 21 May 2020 | CNY | 26.51 | 26.78 | 25.72 | 25.85 | 25.85 | -0.6 (-2.27%) | 8,232,224 |
| 20 May 2020 | CNY | 27.6 | 27.6 | 25.88 | 26.45 | 26.45 | -0.47 (-1.75%) | 10,841,274 |
| 19 May 2020 | CNY | 26.94 | 27.79 | 26.41 | 26.92 | 26.92 | +0.29 (+1.09%) | 11,605,783 |
| 18 May 2020 | CNY | 28.15 | 28.36 | 26.52 | 26.63 | 26.63 | -1.12 (-4.04%) | 18,593,811 |
| 15 May 2020 | CNY | 27.6 | 28.15 | 27.38 | 27.75 | 27.75 | -0.13 (-0.47%) | 10,000,421 |
| 14 May 2020 | CNY | 28.56 | 28.8 | 27.63 | 27.88 | 27.88 | -0.63 (-2.21%) | 9,903,996 |
| 13 May 2020 | CNY | 28 | 28.69 | 27.88 | 28.51 | 28.51 | +0.41 (+1.46%) | 6,998,515 |
| 12 May 2020 | CNY | 28.2 | 28.4 | 27.58 | 28.1 | 28.1 | +0.11 (+0.39%) | 11,859,653 |
| 11 May 2020 | CNY | 27.1 | 28.95 | 27.1 | 27.99 | 27.99 | +1.39 (+5.23%) | 19,225,242 |
| 8 May 2020 | CNY | 26.3 | 27.19 | 25.88 | 26.6 | 26.6 | +0.78 (+3.02%) | 9,848,868 |
| 7 May 2020 | CNY | 26.05 | 26.38 | 25.55 | 25.82 | 25.82 | -0.27 (-1.03%) | 7,251,102 |
| 6 May 2020 | CNY | 25.27 | 26.2 | 24.96 | 26.09 | 26.09 | +0.78 (+3.08%) | 10,897,055 |
| 30 Apr 2020 | CNY | 24.2 | 25.71 | 24.19 | 25.31 | 25.31 | +1.39 (+5.81%) | 10,036,749 |
| 29 Apr 2020 | CNY | 24.04 | 24.38 | 23.89 | 23.92 | 23.92 | -0.13 (-0.54%) | 4,128,300 |
| 28 Apr 2020 | CNY | 24.6 | 24.6 | 21.96 | 24.05 | 24.05 | -0.33 (-1.35%) | 8,374,505 |
| 27 Apr 2020 | CNY | 24.66 | 24.77 | 24.2 | 24.38 | 24.38 | -0.11 (-0.45%) | 4,741,635 |
| 24 Apr 2020 | CNY | 24.74 | 24.99 | 24.3 | 24.49 | 24.49 | -0.24 (-0.97%) | 4,446,904 |
| 23 Apr 2020 | CNY | 24.95 | 25.06 | 24.61 | 24.73 | 24.73 | -0.16 (-0.64%) | 5,475,912 |
| 22 Apr 2020 | CNY | 24.22 | 24.99 | 24.22 | 24.89 | 24.89 | +0.2 (+0.81%) | 6,530,522 |
| 21 Apr 2020 | CNY | 24.56 | 24.88 | 24.02 | 24.69 | 24.69 | +0.19 (+0.78%) | 7,304,418 |
