| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 49.52 | 54.3 | 49.2 | 51.9 | 51.9 | +2.09 (+4.20%) | 33,182,684 |
| 2 Jun 2020 | CNY | 49.23 | 52.25 | 48.61 | 49.81 | 49.81 | +0.63 (+1.28%) | 28,822,078 |
| 1 Jun 2020 | CNY | 48.66 | 50.13 | 46.75 | 49.18 | 49.18 | +1.43 (+2.99%) | 29,854,552 |
| 29 May 2020 | CNY | 44 | 47.75 | 44 | 47.75 | 47.75 | +4.33 (+9.97%) | 30,310,600 |
| 28 May 2020 | CNY | 47 | 47.25 | 43.36 | 43.42 | 43.42 | -4.91 (-10.16%) | 30,340,502 |
| 27 May 2020 | CNY | 48.5 | 50.64 | 47.39 | 48.33 | 48.33 | -1.23 (-2.48%) | 20,131,705 |
| 26 May 2020 | CNY | 48 | 49.74 | 47.5 | 49.56 | 49.56 | +0.86 (+1.77%) | 20,021,801 |
| 25 May 2020 | CNY | 49.48 | 51.5 | 48.05 | 48.7 | 48.7 | -1.76 (-3.49%) | 23,468,160 |
| 22 May 2020 | CNY | 48 | 51.77 | 46.7 | 50.46 | 50.46 | +2.96 (+6.23%) | 30,575,357 |
| 21 May 2020 | CNY | 49 | 51.5 | 46.75 | 47.5 | 47.5 | -1.56 (-3.18%) | 29,013,313 |
| 20 May 2020 | CNY | 47.6 | 50.55 | 46.82 | 49.06 | 49.06 | +2.85 (+6.17%) | 30,401,234 |
| 19 May 2020 | CNY | 42.56 | 46.21 | 41.88 | 46.21 | 46.21 | +4.19 (+9.97%) | 21,063,058 |
| 18 May 2020 | CNY | 45.11 | 46.18 | 41.86 | 42.02 | 42.02 | -1.96 (-4.46%) | 22,251,992 |
| 15 May 2020 | CNY | 43.17 | 45.87 | 42.76 | 43.98 | 43.98 | +0.83 (+1.92%) | 18,099,413 |
| 14 May 2020 | CNY | 42.24 | 44.78 | 42.24 | 43.15 | 43.15 | +0.16 (+0.37%) | 15,413,590 |
| 13 May 2020 | CNY | 43.05 | 43.55 | 42.24 | 42.99 | 42.99 | -0.37 (-0.85%) | 12,518,187 |
| 12 May 2020 | CNY | 42.2 | 43.37 | 41.3 | 43.36 | 43.36 | +0.59 (+1.38%) | 14,808,269 |
| 11 May 2020 | CNY | 42.01 | 45.09 | 42.01 | 42.77 | 42.77 | +0.37 (+0.87%) | 18,962,755 |
| 8 May 2020 | CNY | 42.9 | 43.2 | 41.8 | 42.4 | 42.4 | -0.1 (-0.24%) | 16,445,878 |
| 7 May 2020 | CNY | 43.7 | 44.25 | 42.2 | 42.5 | 42.5 | -1.04 (-2.39%) | 19,509,846 |
| 6 May 2020 | CNY | 41.2 | 44.94 | 40.43 | 43.54 | 43.54 | +2.03 (+4.89%) | 28,187,504 |
| 30 Apr 2020 | CNY | 39.79 | 42.19 | 39.03 | 41.51 | 41.51 | +2.62 (+6.74%) | 22,391,745 |
| 29 Apr 2020 | CNY | 36.12 | 40.28 | 36.11 | 38.89 | 38.89 | +2.1 (+5.71%) | 23,152,842 |
| 28 Apr 2020 | CNY | 36.16 | 38.2 | 34 | 36.79 | 36.79 | +0.88 (+2.45%) | 22,034,860 |
| 27 Apr 2020 | CNY | 36.88 | 36.99 | 35.31 | 35.91 | 35.91 | -0.89 (-2.42%) | 10,368,750 |
| 24 Apr 2020 | CNY | 36.89 | 37.5 | 36.2 | 36.8 | 36.8 | -0.46 (-1.23%) | 9,885,738 |
| 23 Apr 2020 | CNY | 37.01 | 38.3 | 36.88 | 37.26 | 37.26 | -0.55 (-1.45%) | 12,566,009 |
| 22 Apr 2020 | CNY | 37.03 | 39.58 | 36.78 | 37.81 | 37.81 | -0.16 (-0.42%) | 18,053,754 |
| 21 Apr 2020 | CNY | 38.4 | 38.4 | 36.5 | 37.97 | 37.97 | -0.27 (-0.71%) | 21,643,248 |
| 20 Apr 2020 | CNY | 35.21 | 38.24 | 35.21 | 38.24 | 38.24 | +3.48 (+10.01%) | 22,823,872 |
