| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 23.65 | 24.06 | 23.18 | 23.35 | 23.35 | -0.35 (-1.48%) | 80,174,420 |
| 3 Jun 2020 | CNY | 23.33 | 24.62 | 22.91 | 23.7 | 23.7 | +0.42 (+1.80%) | 128,704,846 |
| 2 Jun 2020 | CNY | 22.99 | 23.87 | 22.72 | 23.28 | 23.28 | +0.44 (+1.93%) | 124,287,473 |
| 1 Jun 2020 | CNY | 21.62 | 23.33 | 21.62 | 22.84 | 22.84 | +1.64 (+7.74%) | 146,694,448 |
| 29 May 2020 | CNY | 21.38 | 22.16 | 21.18 | 21.2 | 21.2 | -0.62 (-2.84%) | 89,799,375 |
| 28 May 2020 | CNY | 21.51 | 21.88 | 20.68 | 21.82 | 21.82 | +0.1 (+0.46%) | 83,751,778 |
| 27 May 2020 | CNY | 22.35 | 22.36 | 21.5 | 21.72 | 21.72 | -0.68 (-3.04%) | 103,894,618 |
| 26 May 2020 | CNY | 20.6 | 22.41 | 20.53 | 22.4 | 22.4 | +1.84 (+8.95%) | 142,126,306 |
| 25 May 2020 | CNY | 20.49 | 20.74 | 19.85 | 20.56 | 20.56 | -0.07 (-0.34%) | 73,973,124 |
| 22 May 2020 | CNY | 21.71 | 21.89 | 20.13 | 20.63 | 20.63 | -0.99 (-4.58%) | 122,412,984 |
| 21 May 2020 | CNY | 20.92 | 22.25 | 20.76 | 21.62 | 21.62 | +0.78 (+3.74%) | 151,990,141 |
| 20 May 2020 | CNY | 20.16 | 21.42 | 20.07 | 20.84 | 20.84 | +0.84 (+4.20%) | 125,384,707 |
| 19 May 2020 | CNY | 19.6 | 20.15 | 19.39 | 20 | 20 | +0.71 (+3.68%) | 106,019,182 |
| 18 May 2020 | CNY | 20.5 | 20.5 | 19.25 | 19.29 | 19.29 | -1.88 (-8.88%) | 158,448,228 |
| 15 May 2020 | CNY | 21.06 | 21.58 | 20.6 | 21.17 | 21.17 | +0.19 (+0.91%) | 93,100,717 |
| 14 May 2020 | CNY | 20.87 | 21.2 | 20.66 | 20.98 | 20.98 | +0.01 (+0.05%) | 58,196,445 |
| 13 May 2020 | CNY | 20.98 | 21.3 | 20.61 | 20.97 | 20.97 | -0.35 (-1.64%) | 64,640,990 |
| 12 May 2020 | CNY | 21.1 | 21.35 | 20.44 | 21.32 | 21.32 | +0.07 (+0.33%) | 77,453,587 |
| 11 May 2020 | CNY | 21.01 | 21.63 | 20.93 | 21.25 | 21.25 | +0.5 (+2.41%) | 83,394,579 |
| 8 May 2020 | CNY | 20.72 | 21.6 | 20.4 | 20.75 | 20.75 | +0.26 (+1.27%) | 87,597,900 |
| 7 May 2020 | CNY | 20.85 | 21.03 | 20.33 | 20.49 | 20.49 | -0.36 (-1.73%) | 73,041,923 |
| 6 May 2020 | CNY | 19.17 | 21.05 | 19.06 | 20.85 | 20.85 | +1.55 (+8.03%) | 132,646,097 |
| 30 Apr 2020 | CNY | 18.43 | 19.95 | 18.42 | 19.3 | 19.3 | +1.09 (+5.99%) | 129,753,280 |
| 29 Apr 2020 | CNY | 17.8 | 18.36 | 17.7 | 18.21 | 18.21 | +0.16 (+0.89%) | 61,220,821 |
| 28 Apr 2020 | CNY | 17.43 | 18.3 | 16.86 | 18.05 | 18.05 | +0.65 (+3.74%) | 91,962,769 |
| 27 Apr 2020 | CNY | 17.3 | 17.6 | 16.94 | 17.4 | 17.4 | +0.07 (+0.40%) | 45,637,811 |
| 24 Apr 2020 | CNY | 17.89 | 18.08 | 17.18 | 17.33 | 17.33 | -0.67 (-3.72%) | 62,947,761 |
| 23 Apr 2020 | CNY | 18.59 | 18.59 | 17.98 | 18 | 18 | -0.53 (-2.86%) | 57,533,095 |
| 22 Apr 2020 | CNY | 18.06 | 18.54 | 18.02 | 18.53 | 18.53 | +0.09 (+0.49%) | 61,752,756 |
| 21 Apr 2020 | CNY | 18.75 | 18.78 | 18 | 18.44 | 18.44 | -0.53 (-2.79%) | 81,809,434 |
