| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 28.38 | 28.4 | 27.7 | 27.79 | 27.79 | -0.53 (-1.87%) | 5,938,789 |
| 26 May 2020 | CNY | 27.71 | 28.45 | 27.7 | 28.32 | 28.32 | +0.95 (+3.47%) | 7,786,112 |
| 25 May 2020 | CNY | 28 | 28.04 | 27.06 | 27.37 | 27.37 | -1.36 (-4.73%) | 13,579,673 |
| 22 May 2020 | CNY | 29.28 | 29.7 | 28.61 | 28.73 | 28.73 | -0.62 (-2.11%) | 8,631,235 |
| 21 May 2020 | CNY | 30.29 | 30.3 | 29.28 | 29.35 | 29.35 | -0.91 (-3.01%) | 10,169,255 |
| 20 May 2020 | CNY | 30.2 | 30.75 | 29.72 | 30.26 | 30.26 | +0.23 (+0.77%) | 11,757,337 |
| 19 May 2020 | CNY | 30.11 | 30.25 | 29.72 | 30.03 | 30.03 | +0.29 (+0.98%) | 9,168,587 |
| 18 May 2020 | CNY | 31 | 31.23 | 29.65 | 29.74 | 29.74 | -1.15 (-3.72%) | 14,323,192 |
| 15 May 2020 | CNY | 31 | 31.46 | 30.7 | 30.89 | 30.89 | +0.05 (+0.16%) | 9,193,572 |
| 14 May 2020 | CNY | 31 | 31.45 | 30.79 | 30.84 | 30.84 | -0.39 (-1.25%) | 7,806,906 |
| 13 May 2020 | CNY | 31.3 | 31.48 | 31.04 | 31.23 | 31.23 | -0.15 (-0.48%) | 7,079,501 |
| 12 May 2020 | CNY | 31.64 | 31.64 | 30.84 | 31.38 | 31.38 | -0.31 (-0.98%) | 10,550,537 |
| 11 May 2020 | CNY | 31.8 | 32.05 | 31.39 | 31.69 | 31.69 | +0.26 (+0.83%) | 15,571,660 |
| 8 May 2020 | CNY | 30.92 | 31.68 | 30.92 | 31.43 | 31.43 | +0.67 (+2.18%) | 16,538,238 |
| 7 May 2020 | CNY | 31 | 31.8 | 30.62 | 30.76 | 30.76 | +0.26 (+0.85%) | 17,933,444 |
| 6 May 2020 | CNY | 29.5 | 30.63 | 29.31 | 30.5 | 30.5 | +0.81 (+2.73%) | 18,616,213 |
| 30 Apr 2020 | CNY | 29.11 | 29.89 | 29 | 29.69 | 29.69 | +1.41 (+4.99%) | 18,844,292 |
| 29 Apr 2020 | CNY | 28.9 | 29.08 | 27.81 | 28.28 | 28.28 | -0.72 (-2.48%) | 14,595,091 |
| 28 Apr 2020 | CNY | 29.67 | 29.9 | 28.53 | 29 | 29 | -0.67 (-2.26%) | 12,691,517 |
| 27 Apr 2020 | CNY | 29.26 | 30 | 28.71 | 29.67 | 29.67 | +0.39 (+1.33%) | 12,637,267 |
| 24 Apr 2020 | CNY | 29.49 | 29.97 | 29.1 | 29.28 | 29.28 | -0.21 (-0.71%) | 10,763,950 |
| 23 Apr 2020 | CNY | 31.03 | 31.11 | 29.22 | 29.49 | 29.49 | -1.51 (-4.87%) | 20,517,975 |
| 22 Apr 2020 | CNY | 30.77 | 31.13 | 30.68 | 31 | 31 | -0.08 (-0.26%) | 6,970,843 |
| 21 Apr 2020 | CNY | 31.26 | 31.26 | 30.74 | 31.08 | 31.08 | -0.47 (-1.49%) | 8,941,358 |
| 20 Apr 2020 | CNY | 31.31 | 31.62 | 31.07 | 31.55 | 31.55 | +0.32 (+1.02%) | 10,705,994 |
| 17 Apr 2020 | CNY | 31.49 | 31.94 | 31.1 | 31.23 | 31.23 | +0.07 (+0.22%) | 13,336,014 |
| 16 Apr 2020 | CNY | 31.18 | 31.26 | 30.5 | 31.16 | 31.16 | -0.09 (-0.29%) | 8,997,571 |
| 15 Apr 2020 | CNY | 31.53 | 31.95 | 31.1 | 31.25 | 31.25 | -0.42 (-1.33%) | 11,029,606 |
| 14 Apr 2020 | CNY | 31.5 | 31.79 | 31.16 | 31.67 | 31.67 | +0.63 (+2.03%) | 11,082,177 |
| 13 Apr 2020 | CNY | 31.81 | 31.93 | 30.85 | 31.04 | 31.04 | -0.97 (-3.03%) | 10,687,377 |
