| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 48.8 | 50.25 | 47.65 | 47.99 | 47.99 | -0.8 (-1.64%) | 26,435,897 |
| 26 May 2020 | CNY | 48.02 | 48.82 | 47.66 | 48.79 | 48.79 | +1.49 (+3.15%) | 22,145,891 |
| 25 May 2020 | CNY | 46.98 | 47.63 | 46.26 | 47.3 | 47.3 | -0.07 (-0.15%) | 16,553,857 |
| 22 May 2020 | CNY | 48.88 | 48.95 | 46.3 | 47.37 | 47.37 | -1.87 (-3.80%) | 29,524,927 |
| 21 May 2020 | CNY | 52 | 52.14 | 49 | 49.24 | 49.24 | -2.31 (-4.48%) | 40,044,026 |
| 20 May 2020 | CNY | 51.4 | 53.88 | 50.97 | 51.55 | 51.55 | +1.4 (+2.79%) | 55,376,546 |
| 19 May 2020 | CNY | 50.5 | 51.3 | 49.53 | 50.15 | 50.15 | +0.16 (+0.32%) | 27,724,818 |
| 18 May 2020 | CNY | 51 | 51.8 | 49.5 | 49.99 | 49.99 | -1.26 (-2.46%) | 29,076,231 |
| 15 May 2020 | CNY | 49.6 | 52.08 | 48.85 | 51.25 | 51.25 | +2.33 (+4.76%) | 43,488,634 |
| 14 May 2020 | CNY | 49.98 | 50.23 | 48.88 | 48.92 | 48.92 | -1.41 (-2.80%) | 25,460,868 |
| 13 May 2020 | CNY | 48.6 | 52.48 | 48.13 | 50.33 | 50.33 | +1.04 (+2.11%) | 37,221,350 |
| 12 May 2020 | CNY | 48.72 | 49.62 | 47.94 | 49.29 | 49.29 | +0.54 (+1.11%) | 27,921,923 |
| 11 May 2020 | CNY | 49.6 | 49.99 | 47.88 | 48.75 | 48.75 | -1.02 (-2.05%) | 34,786,158 |
| 8 May 2020 | CNY | 50.4 | 52.72 | 48.35 | 49.77 | 49.77 | -0.63 (-1.25%) | 54,588,522 |
| 7 May 2020 | CNY | 48.86 | 51.21 | 48.82 | 50.4 | 50.4 | +1.43 (+2.92%) | 44,773,642 |
| 6 May 2020 | CNY | 46.01 | 49.85 | 45.78 | 48.97 | 48.97 | +2.66 (+5.74%) | 45,650,137 |
| 30 Apr 2020 | CNY | 44.58 | 46.85 | 44.58 | 46.31 | 46.31 | +3.41 (+7.95%) | 54,329,078 |
| 29 Apr 2020 | CNY | 42.83 | 43.97 | 42.5 | 42.9 | 42.9 | +0.08 (+0.19%) | 28,776,405 |
| 28 Apr 2020 | CNY | 42.61 | 43.48 | 40.82 | 42.82 | 42.82 | +1.01 (+2.42%) | 35,257,480 |
| 27 Apr 2020 | CNY | 42.29 | 42.8 | 41.09 | 41.81 | 41.81 | -0.48 (-1.14%) | 23,344,164 |
| 24 Apr 2020 | CNY | 41.11 | 44.15 | 41.1 | 42.29 | 42.29 | +0.97 (+2.35%) | 41,183,287 |
| 23 Apr 2020 | CNY | 43.05 | 43.08 | 41.06 | 41.32 | 41.32 | -1.46 (-3.41%) | 27,248,805 |
| 22 Apr 2020 | CNY | 41.02 | 42.8 | 40.65 | 42.78 | 42.78 | +0.16 (+0.38%) | 31,992,607 |
| 21 Apr 2020 | CNY | 43.14 | 43.99 | 42.03 | 42.62 | 42.62 | -1.53 (-3.47%) | 37,048,346 |
| 20 Apr 2020 | CNY | 44.09 | 44.45 | 42.71 | 44.15 | 44.15 | -0.36 (-0.81%) | 36,637,419 |
| 17 Apr 2020 | CNY | 44.8 | 46.19 | 43.88 | 44.51 | 44.51 | +0.6 (+1.37%) | 61,489,516 |
| 16 Apr 2020 | CNY | 43.65 | 44.42 | 42.6 | 43.91 | 43.91 | +0.53 (+1.22%) | 45,524,757 |
| 15 Apr 2020 | CNY | 43.11 | 44.98 | 42.28 | 43.38 | 43.38 | +1.26 (+2.99%) | 79,558,004 |
| 14 Apr 2020 | CNY | 39.2 | 42.12 | 39.03 | 42.12 | 42.12 | +3.91 (+10.23%) | 53,383,929 |
| 13 Apr 2020 | CNY | 38.86 | 39.33 | 38.01 | 38.21 | 38.21 | -1.46 (-3.68%) | 29,722,654 |
