| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 24.11 | 25.16 | 24.08 | 24.71 | 24.71 | +0.7 (+2.92%) | 36,369,468 |
| 3 Jun 2020 | CNY | 24.08 | 25.06 | 23.8 | 24.01 | 24.01 | +0.11 (+0.46%) | 40,231,000 |
| 2 Jun 2020 | CNY | 24.06 | 24.38 | 23.06 | 23.9 | 23.9 | -0.58 (-2.37%) | 44,962,252 |
| 1 Jun 2020 | CNY | 24.03 | 25.08 | 23.66 | 24.48 | 24.48 | +0.53 (+2.21%) | 56,346,248 |
| 29 May 2020 | CNY | 23 | 25.48 | 22.61 | 23.95 | 23.95 | +0.73 (+3.14%) | 87,009,019 |
| 28 May 2020 | CNY | 21.9 | 23.78 | 20.38 | 23.22 | 23.22 | +1.6 (+7.40%) | 123,213,118 |
| 27 May 2020 | CNY | 21.62 | 21.62 | 21.07 | 21.62 | 21.62 | +1.97 (+10.03%) | 20,551,681 |
| 26 May 2020 | CNY | 18.85 | 19.65 | 18.85 | 19.65 | 19.65 | +1.8 (+10.08%) | 29,645,026 |
| 25 May 2020 | CNY | 17.3 | 18.07 | 17.26 | 17.85 | 17.85 | +0.73 (+4.26%) | 47,179,130 |
| 22 May 2020 | CNY | 16.88 | 17.77 | 16.75 | 17.12 | 17.12 | +0.25 (+1.48%) | 44,405,617 |
| 21 May 2020 | CNY | 16.54 | 17.28 | 16.43 | 16.87 | 16.87 | +0.44 (+2.68%) | 33,264,229 |
| 20 May 2020 | CNY | 16.6 | 16.87 | 16.24 | 16.43 | 16.43 | +0.01 (+0.06%) | 19,170,588 |
| 19 May 2020 | CNY | 16.25 | 16.58 | 16.14 | 16.42 | 16.42 | +0.28 (+1.73%) | 21,851,656 |
| 18 May 2020 | CNY | 16.22 | 16.44 | 16.03 | 16.14 | 16.14 | -0.17 (-1.04%) | 20,272,605 |
| 15 May 2020 | CNY | 16.3 | 16.56 | 16.15 | 16.31 | 16.31 | +0.24 (+1.49%) | 26,569,183 |
| 14 May 2020 | CNY | 16.46 | 16.46 | 15.97 | 16.07 | 16.07 | -0.48 (-2.90%) | 22,758,242 |
| 13 May 2020 | CNY | 15.98 | 16.69 | 15.78 | 16.55 | 16.55 | +0.67 (+4.22%) | 36,980,452 |
| 12 May 2020 | CNY | 15.91 | 16.11 | 15.7 | 15.88 | 15.88 | -0.11 (-0.69%) | 17,856,681 |
| 11 May 2020 | CNY | 16.23 | 16.3 | 15.89 | 15.99 | 15.99 | -0.24 (-1.48%) | 21,112,972 |
| 8 May 2020 | CNY | 16.58 | 16.59 | 16.21 | 16.23 | 16.23 | -0.19 (-1.16%) | 19,625,145 |
| 7 May 2020 | CNY | 16.37 | 16.65 | 16.18 | 16.42 | 16.42 | +0.06 (+0.37%) | 21,470,202 |
| 6 May 2020 | CNY | 16.19 | 16.45 | 16.05 | 16.36 | 16.36 | +0.26 (+1.61%) | 22,687,943 |
| 30 Apr 2020 | CNY | 16.39 | 16.45 | 15.88 | 16.1 | 16.1 | -0.24 (-1.47%) | 20,185,383 |
| 29 Apr 2020 | CNY | 16.21 | 16.54 | 16.13 | 16.34 | 16.34 | +0.18 (+1.11%) | 14,994,523 |
| 28 Apr 2020 | CNY | 16.47 | 16.63 | 15.62 | 16.16 | 16.16 | -0.32 (-1.94%) | 21,974,206 |
| 27 Apr 2020 | CNY | 16.82 | 16.94 | 16.28 | 16.48 | 16.48 | -0.33 (-1.96%) | 20,750,246 |
| 24 Apr 2020 | CNY | 17.9 | 17.9 | 16.72 | 16.81 | 16.81 | -1.21 (-6.71%) | 37,291,353 |
| 23 Apr 2020 | CNY | 18.17 | 18.62 | 18 | 18.02 | 18.02 | +0.01 (+0.06%) | 26,694,108 |
| 22 Apr 2020 | CNY | 18.12 | 18.34 | 17.78 | 18.01 | 18.01 | -0.34 (-1.85%) | 23,259,113 |
| 21 Apr 2020 | CNY | 18.39 | 18.76 | 18.16 | 18.35 | 18.35 | -0.14 (-0.76%) | 24,871,159 |
