| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 33.69 | 33.88 | 32.66 | 33.04 | 33.04 | -0.63 (-1.87%) | 7,791,081 |
| 26 May 2020 | CNY | 33.4 | 33.88 | 33.02 | 33.67 | 33.67 | +0.6 (+1.81%) | 6,770,546 |
| 25 May 2020 | CNY | 33.3 | 33.6 | 32.5 | 33.07 | 33.07 | +0.1 (+0.30%) | 5,729,966 |
| 22 May 2020 | CNY | 33.92 | 34.19 | 32.83 | 32.97 | 32.97 | -0.94 (-2.77%) | 8,099,058 |
| 21 May 2020 | CNY | 35.62 | 35.62 | 33.9 | 33.91 | 33.91 | -1.98 (-5.52%) | 12,061,655 |
| 20 May 2020 | CNY | 35.51 | 36.78 | 35.51 | 35.89 | 35.89 | +0.7 (+1.99%) | 12,175,285 |
| 19 May 2020 | CNY | 35.53 | 35.78 | 34.86 | 35.19 | 35.19 | -0.35 (-0.98%) | 8,656,369 |
| 18 May 2020 | CNY | 36.3 | 36.5 | 35.41 | 35.54 | 35.54 | -0.46 (-1.28%) | 9,302,676 |
| 15 May 2020 | CNY | 36.75 | 36.9 | 35.4 | 36 | 36 | -0.54 (-1.48%) | 11,177,065 |
| 14 May 2020 | CNY | 37.49 | 37.72 | 36.51 | 36.54 | 36.54 | -1.89 (-4.92%) | 14,093,444 |
| 13 May 2020 | CNY | 37.2 | 39.35 | 36.9 | 38.43 | 38.43 | +1.19 (+3.20%) | 16,821,499 |
| 12 May 2020 | CNY | 38 | 38.2 | 36.91 | 37.24 | 37.24 | -0.75 (-1.97%) | 11,096,772 |
| 11 May 2020 | CNY | 38.81 | 38.83 | 37.26 | 37.99 | 37.99 | -1.01 (-2.59%) | 16,141,132 |
| 8 May 2020 | CNY | 40.96 | 41.28 | 38.88 | 39 | 39 | -1.93 (-4.72%) | 23,260,052 |
| 7 May 2020 | CNY | 38.45 | 40.93 | 38.15 | 40.93 | 40.93 | +3.73 (+10.03%) | 20,016,440 |
| 6 May 2020 | CNY | 36.58 | 37.64 | 36 | 37.2 | 37.2 | +0.64 (+1.75%) | 11,365,707 |
| 30 Apr 2020 | CNY | 36.94 | 37.49 | 36.19 | 36.56 | 36.56 | -0.01 (-0.03%) | 10,372,805 |
| 29 Apr 2020 | CNY | 37.67 | 38.49 | 36.29 | 36.57 | 36.57 | -1.52 (-3.99%) | 12,447,154 |
| 28 Apr 2020 | CNY | 38.68 | 39.39 | 36.7 | 38.09 | 38.09 | -1.18 (-3.00%) | 15,606,721 |
| 27 Apr 2020 | CNY | 42.33 | 43.51 | 38.8 | 39.27 | 39.27 | -3.06 (-7.23%) | 17,180,864 |
| 24 Apr 2020 | CNY | 45.4 | 45.4 | 42.33 | 42.33 | 42.33 | -4.67 (-9.94%) | 20,616,660 |
| 23 Apr 2020 | CNY | 45.35 | 47.2 | 44.96 | 47 | 47 | +1.85 (+4.10%) | 20,647,712 |
| 22 Apr 2020 | CNY | 44.8 | 45.99 | 43.5 | 45.15 | 45.15 | +0.24 (+0.53%) | 15,889,706 |
| 21 Apr 2020 | CNY | 44.4 | 48.69 | 44.08 | 44.91 | 44.91 | -0.1 (-0.22%) | 24,971,011 |
| 20 Apr 2020 | CNY | 43.65 | 45.65 | 41.8 | 45.01 | 45.01 | +0.9 (+2.04%) | 18,307,162 |
| 17 Apr 2020 | CNY | 43.74 | 44.9 | 42.42 | 44.11 | 44.11 | +0.58 (+1.33%) | 18,583,112 |
| 16 Apr 2020 | CNY | 46 | 46.48 | 42.96 | 43.53 | 43.53 | -2.48 (-5.39%) | 22,599,081 |
| 15 Apr 2020 | CNY | 45.5 | 47.93 | 45.1 | 46.01 | 46.01 | -0.91 (-1.94%) | 19,936,849 |
| 14 Apr 2020 | CNY | 49 | 49.46 | 46.15 | 46.92 | 46.92 | -1.58 (-3.26%) | 21,699,772 |
| 13 Apr 2020 | CNY | 47.04 | 50.66 | 44.98 | 48.5 | 48.5 | +2.1 (+4.53%) | 26,299,454 |
