| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 22.14 | 22.72 | 22 | 22.17 | 22.17 | +0.17 (+0.77%) | 7,213,854 |
| 26 May 2020 | CNY | 21.65 | 22.15 | 21.5 | 22 | 22 | +0.5 (+2.33%) | 4,951,960 |
| 25 May 2020 | CNY | 21.74 | 21.88 | 21.05 | 21.5 | 21.5 | -0.25 (-1.15%) | 5,434,701 |
| 22 May 2020 | CNY | 21.86 | 22.17 | 21.55 | 21.75 | 21.75 | -0.12 (-0.55%) | 5,787,754 |
| 21 May 2020 | CNY | 21.64 | 22.16 | 21.46 | 21.87 | 21.87 | +0.27 (+1.25%) | 6,877,560 |
| 20 May 2020 | CNY | 21.8 | 21.99 | 21.48 | 21.6 | 21.6 | -0.31 (-1.41%) | 3,956,657 |
| 19 May 2020 | CNY | 21.16 | 22 | 21.1 | 21.91 | 21.91 | +0.82 (+3.89%) | 9,313,047 |
| 18 May 2020 | CNY | 21 | 21.27 | 20.55 | 21.09 | 21.09 | +0.09 (+0.43%) | 5,925,762 |
| 15 May 2020 | CNY | 21.29 | 21.45 | 20.88 | 21 | 21 | -0.3 (-1.41%) | 4,257,369 |
| 14 May 2020 | CNY | 21.49 | 21.5 | 20.96 | 21.3 | 21.3 | -0.28 (-1.30%) | 5,231,525 |
| 13 May 2020 | CNY | 20.93 | 21.63 | 20.83 | 21.58 | 21.58 | +0.49 (+2.32%) | 5,829,792 |
| 12 May 2020 | CNY | 21.12 | 21.26 | 20.73 | 21.09 | 21.09 | -0.01 (-0.05%) | 4,906,360 |
| 11 May 2020 | CNY | 21.33 | 21.87 | 20.92 | 21.1 | 21.1 | -0.12 (-0.57%) | 8,576,098 |
| 8 May 2020 | CNY | 20.45 | 21.36 | 20.45 | 21.22 | 21.22 | +0.8 (+3.92%) | 8,758,816 |
| 7 May 2020 | CNY | 20.25 | 20.63 | 20.24 | 20.42 | 20.42 | +0.03 (+0.15%) | 4,632,200 |
| 6 May 2020 | CNY | 20.04 | 20.46 | 19.98 | 20.39 | 20.39 | +0.13 (+0.64%) | 5,422,729 |
| 30 Apr 2020 | CNY | 20 | 20.31 | 19.71 | 20.26 | 20.26 | +0.36 (+1.81%) | 7,603,702 |
| 29 Apr 2020 | CNY | 20.09 | 20.35 | 19.75 | 19.9 | 19.9 | -0.31 (-1.53%) | 6,574,881 |
| 28 Apr 2020 | CNY | 20.02 | 20.61 | 19.56 | 20.21 | 20.21 | -0.08 (-0.39%) | 6,314,002 |
| 27 Apr 2020 | CNY | 20.7 | 20.74 | 20.03 | 20.29 | 20.29 | -0.16 (-0.78%) | 5,380,679 |
| 24 Apr 2020 | CNY | 20.77 | 21.04 | 20.39 | 20.45 | 20.45 | -0.37 (-1.78%) | 6,464,445 |
| 23 Apr 2020 | CNY | 20.34 | 21.05 | 20.06 | 20.82 | 20.82 | +0.32 (+1.56%) | 11,850,462 |
| 22 Apr 2020 | CNY | 19.68 | 20.5 | 19.45 | 20.5 | 20.5 | +0.88 (+4.49%) | 10,481,262 |
| 21 Apr 2020 | CNY | 19.97 | 19.97 | 19.25 | 19.62 | 19.62 | -0.25 (-1.26%) | 5,719,883 |
| 20 Apr 2020 | CNY | 19.68 | 20.04 | 19.54 | 19.87 | 19.87 | +0.27 (+1.38%) | 4,924,283 |
| 17 Apr 2020 | CNY | 19.18 | 20.35 | 19.1 | 19.6 | 19.6 | +0.57 (+3.00%) | 11,824,523 |
| 16 Apr 2020 | CNY | 19.8 | 19.8 | 18.89 | 19.03 | 19.03 | -1.19 (-5.89%) | 10,276,655 |
| 15 Apr 2020 | CNY | 20.6 | 20.62 | 20 | 20.22 | 20.22 | -0.38 (-1.84%) | 6,783,269 |
| 14 Apr 2020 | CNY | 20.14 | 20.63 | 20.03 | 20.6 | 20.6 | +0.69 (+3.47%) | 4,361,023 |
| 13 Apr 2020 | CNY | 20.28 | 20.28 | 19.9 | 19.91 | 19.91 | -0.42 (-2.07%) | 3,057,762 |
