| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 35.11 | 35.58 | 34.9 | 35.51 | 35.51 | +0.46 (+1.31%) | 2,154,367 |
| 28 May 2020 | CNY | 35.59 | 35.92 | 34.65 | 35.05 | 35.05 | -0.63 (-1.77%) | 3,498,725 |
| 27 May 2020 | CNY | 36.01 | 36.29 | 35.63 | 35.68 | 35.68 | -0.52 (-1.44%) | 2,739,967 |
| 26 May 2020 | CNY | 35.13 | 36.39 | 34.91 | 36.2 | 36.2 | +1.37 (+3.93%) | 4,279,695 |
| 25 May 2020 | CNY | 35.4 | 35.63 | 34.69 | 34.83 | 34.83 | -0.45 (-1.28%) | 2,433,251 |
| 22 May 2020 | CNY | 35.21 | 35.74 | 34.88 | 35.28 | 35.28 | +0.02 (+0.06%) | 3,118,459 |
| 21 May 2020 | CNY | 35.99 | 36.3 | 35.12 | 35.26 | 35.26 | -0.48 (-1.34%) | 4,298,025 |
| 20 May 2020 | CNY | 36.75 | 36.75 | 35.67 | 35.74 | 35.74 | -0.92 (-2.51%) | 5,430,437 |
| 19 May 2020 | CNY | 37.48 | 37.75 | 36.52 | 36.66 | 36.66 | -0.54 (-1.45%) | 5,220,719 |
| 18 May 2020 | CNY | 37.42 | 37.9 | 36.67 | 37.2 | 37.2 | -0.16 (-0.43%) | 4,759,707 |
| 15 May 2020 | CNY | 37.92 | 38.58 | 37.1 | 37.36 | 37.36 | -0.72 (-1.89%) | 4,138,880 |
| 14 May 2020 | CNY | 38.55 | 38.79 | 37.92 | 38.08 | 38.08 | -0.37 (-0.96%) | 2,255,163 |
| 13 May 2020 | CNY | 37.83 | 38.79 | 37.61 | 38.45 | 38.45 | +0.52 (+1.37%) | 3,605,144 |
| 12 May 2020 | CNY | 38 | 38.49 | 37.55 | 37.93 | 37.93 | -0.26 (-0.68%) | 4,578,376 |
| 11 May 2020 | CNY | 39.94 | 40.62 | 38.1 | 38.19 | 38.19 | -1.75 (-4.38%) | 5,951,315 |
| 8 May 2020 | CNY | 38.08 | 40.2 | 38.05 | 39.94 | 39.94 | +1.63 (+4.25%) | 5,675,581 |
| 7 May 2020 | CNY | 37.98 | 38.79 | 37.5 | 38.31 | 38.31 | +0.3 (+0.79%) | 3,240,047 |
| 6 May 2020 | CNY | 38.28 | 38.72 | 37.38 | 38.01 | 38.01 | -0.37 (-0.96%) | 4,699,674 |
| 30 Apr 2020 | CNY | 39.1 | 39.9 | 38.2 | 38.38 | 38.38 | -0.73 (-1.87%) | 3,923,768 |
| 29 Apr 2020 | CNY | 39 | 39.4 | 38.02 | 39.11 | 39.11 | +0.45 (+1.16%) | 3,626,982 |
| 28 Apr 2020 | CNY | 38.77 | 39.27 | 37.42 | 38.66 | 38.66 | +0.16 (+0.42%) | 3,928,718 |
| 27 Apr 2020 | CNY | 38.56 | 38.79 | 37.64 | 38.5 | 38.5 | +0.33 (+0.86%) | 3,368,518 |
| 24 Apr 2020 | CNY | 38.8 | 39.15 | 37.9 | 38.17 | 38.17 | -0.83 (-2.13%) | 3,007,482 |
| 23 Apr 2020 | CNY | 39.59 | 40.49 | 38.87 | 39 | 39 | -0.47 (-1.19%) | 3,114,925 |
| 22 Apr 2020 | CNY | 39.06 | 39.52 | 38.2 | 39.47 | 39.47 | +0.39 (+1.00%) | 3,003,910 |
| 21 Apr 2020 | CNY | 39.24 | 39.77 | 38.57 | 39.08 | 39.08 | -0.5 (-1.26%) | 2,252,011 |
| 20 Apr 2020 | CNY | 39.54 | 39.93 | 39.06 | 39.58 | 39.58 | +0.24 (+0.61%) | 2,185,819 |
| 17 Apr 2020 | CNY | 40.5 | 40.98 | 39.3 | 39.34 | 39.34 | -1.11 (-2.74%) | 3,490,513 |
| 16 Apr 2020 | CNY | 40.26 | 41.14 | 39.83 | 40.45 | 40.45 | -0.05 (-0.12%) | 2,523,203 |
| 15 Apr 2020 | CNY | 40.4 | 41.78 | 40.08 | 40.5 | 40.5 | +0.17 (+0.42%) | 4,403,971 |
