| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2020 | CNY | 27.9 | 28.61 | 27.3 | 27.47 | 27.47 | -0.56 (-2.00%) | 15,234,598 |
| 23 Jun 2020 | CNY | 29.34 | 29.46 | 27.28 | 28.03 | 28.03 | -1.77 (-5.94%) | 22,891,600 |
| 22 Jun 2020 | CNY | 28.46 | 30.64 | 28.46 | 29.8 | 29.8 | +1.34 (+4.71%) | 26,931,260 |
| 19 Jun 2020 | CNY | 28.66 | 29.23 | 27.33 | 28.46 | 28.46 | -0.56 (-1.93%) | 22,384,657 |
| 18 Jun 2020 | CNY | 29.24 | 30.5 | 28.58 | 29.02 | 29.02 | -0.48 (-1.63%) | 27,027,699 |
| 17 Jun 2020 | CNY | 30.1 | 30.89 | 28.98 | 29.5 | 29.5 | -2.26 (-7.12%) | 31,284,944 |
| 16 Jun 2020 | CNY | 31.09 | 33.8 | 30.61 | 31.76 | 31.76 | +0.45 (+1.44%) | 29,320,955 |
| 15 Jun 2020 | CNY | 31.6 | 33.39 | 29.75 | 31.31 | 31.31 | -1 (-3.10%) | 36,543,438 |
| 12 Jun 2020 | CNY | 29.5 | 32.31 | 28.78 | 32.31 | 32.31 | +2.94 (+10.01%) | 40,458,557 |
| 11 Jun 2020 | CNY | 26.4 | 29.37 | 26 | 29.37 | 29.37 | +2.67 (+10.00%) | 21,757,435 |
| 10 Jun 2020 | CNY | 24.51 | 27.39 | 23.49 | 26.7 | 26.7 | +1.82 (+7.32%) | 34,901,450 |
| 9 Jun 2020 | CNY | 24.6 | 25.28 | 23.3 | 24.88 | 24.88 | -0.73 (-2.85%) | 31,217,762 |
| 8 Jun 2020 | CNY | 24 | 26.88 | 23.69 | 25.61 | 25.61 | +1.24 (+5.09%) | 42,347,327 |
| 5 Jun 2020 | CNY | 21.91 | 24.5 | 21.63 | 24.37 | 24.37 | +2.08 (+9.33%) | 40,648,246 |
| 4 Jun 2020 | CNY | 23.68 | 23.68 | 21.74 | 22.29 | 22.29 | -1.55 (-6.50%) | 32,389,700 |
| 3 Jun 2020 | CNY | 21.6 | 23.84 | 21.2 | 23.84 | 23.84 | +2.11 (+9.71%) | 44,166,092 |
| 2 Jun 2020 | CNY | 22.11 | 22.5 | 21.4 | 21.73 | 21.73 | -0.79 (-3.51%) | 33,591,197 |
| 1 Jun 2020 | CNY | 21.19 | 22.92 | 20.75 | 22.52 | 22.52 | +1.56 (+7.44%) | 41,700,045 |
| 29 May 2020 | CNY | 21.81 | 23.27 | 20.38 | 20.96 | 20.96 | -1.49 (-6.64%) | 45,053,042 |
| 28 May 2020 | CNY | 24.51 | 25.5 | 21.9 | 22.45 | 22.45 | -1.11 (-4.71%) | 55,761,236 |
| 27 May 2020 | CNY | 23.56 | 23.56 | 23 | 23.56 | 23.56 | +2.14 (+9.99%) | 21,156,024 |
| 26 May 2020 | CNY | 20.9 | 21.42 | 20.3 | 21.42 | 21.42 | +1.95 (+10.02%) | 31,280,873 |
| 25 May 2020 | CNY | 19 | 19.47 | 19 | 19.47 | 19.47 | +1.77 (+10%) | 10,112,289 |
| 22 May 2020 | CNY | 16 | 17.7 | 15.93 | 17.7 | 17.7 | +1.61 (+10.01%) | 16,081,601 |
| 21 May 2020 | CNY | 15.77 | 16.85 | 15.75 | 16.09 | 16.09 | +0.53 (+3.41%) | 13,391,271 |
| 20 May 2020 | CNY | 16.33 | 16.75 | 15.5 | 15.56 | 15.56 | -0.44 (-2.75%) | 10,340,270 |
| 19 May 2020 | CNY | 15.68 | 16.09 | 15.58 | 16 | 16 | +0.33 (+2.11%) | 6,069,394 |
| 18 May 2020 | CNY | 15.41 | 16.16 | 15.41 | 15.67 | 15.67 | +0.34 (+2.22%) | 7,087,500 |
| 15 May 2020 | CNY | 15.17 | 15.64 | 15.08 | 15.33 | 15.33 | +0.19 (+1.25%) | 5,145,700 |
| 14 May 2020 | CNY | 15.03 | 15.37 | 14.89 | 15.14 | 15.14 | -0.03 (-0.20%) | 3,861,400 |
