| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2020 | CNY | 25.08 | 25.38 | 24.82 | 24.88 | 24.88 | -0.39 (-1.54%) | 1,542,193 |
| 18 Jun 2020 | CNY | 24.98 | 25.46 | 24.81 | 25.27 | 25.27 | 0.0 (0.0%) | 1,771,470 |
| 17 Jun 2020 | CNY | 25.73 | 25.73 | 24.8 | 25.27 | 25.27 | -0.4 (-1.56%) | 3,130,317 |
| 16 Jun 2020 | CNY | 26.1 | 26.16 | 25.05 | 25.67 | 25.67 | +0.07 (+0.27%) | 2,869,950 |
| 15 Jun 2020 | CNY | 25.63 | 26.58 | 25.34 | 25.6 | 25.6 | -0.49 (-1.88%) | 4,965,143 |
| 12 Jun 2020 | CNY | 24.01 | 26.2 | 24.01 | 26.09 | 26.09 | +0.9 (+3.57%) | 6,775,307 |
| 11 Jun 2020 | CNY | 23.6 | 26.04 | 23.6 | 25.19 | 25.19 | +1.19 (+4.96%) | 5,969,873 |
| 10 Jun 2020 | CNY | 23.5 | 24.5 | 23.5 | 24 | 24 | -0.93 (-3.73%) | 5,124,959 |
| 9 Jun 2020 | CNY | 27.97 | 27.97 | 24.93 | 24.93 | 24.93 | -0.5 (-1.97%) | 10,977,374 |
| 8 Jun 2020 | CNY | 25 | 25.43 | 25 | 25.43 | 25.43 | +2.31 (+9.99%) | 2,251,380 |
| 5 Jun 2020 | CNY | 23.09 | 23.26 | 22.8 | 23.12 | 23.12 | +0.03 (+0.13%) | 947,464 |
| 4 Jun 2020 | CNY | 23.21 | 23.32 | 23 | 23.09 | 23.09 | +0.01 (+0.04%) | 1,000,980 |
| 3 Jun 2020 | CNY | 23.17 | 23.4 | 23.02 | 23.08 | 23.08 | -0.09 (-0.39%) | 1,331,036 |
| 2 Jun 2020 | CNY | 23.05 | 23.29 | 22.96 | 23.17 | 23.17 | +0.14 (+0.61%) | 1,854,240 |
| 1 Jun 2020 | CNY | 22.8 | 23.05 | 22.19 | 23.03 | 23.03 | +0.38 (+1.68%) | 1,919,021 |
| 29 May 2020 | CNY | 22.19 | 23.08 | 22.19 | 22.65 | 22.65 | +0.35 (+1.57%) | 1,494,286 |
| 28 May 2020 | CNY | 22.72 | 22.89 | 21.98 | 22.3 | 22.3 | -0.29 (-1.28%) | 1,123,066 |
| 27 May 2020 | CNY | 22.51 | 23.12 | 22.09 | 22.59 | 22.59 | +0.08 (+0.36%) | 1,455,530 |
| 26 May 2020 | CNY | 22.61 | 22.62 | 22.21 | 22.51 | 22.51 | +0.05 (+0.22%) | 878,370 |
| 25 May 2020 | CNY | 22.05 | 22.6 | 21.43 | 22.46 | 22.46 | +0.44 (+2.00%) | 1,227,830 |
| 22 May 2020 | CNY | 21.8 | 22.37 | 21.8 | 22.02 | 22.02 | -0.15 (-0.68%) | 784,450 |
| 21 May 2020 | CNY | 22.58 | 22.69 | 22.16 | 22.17 | 22.17 | -0.43 (-1.90%) | 890,470 |
| 20 May 2020 | CNY | 22.97 | 23.02 | 22.33 | 22.6 | 22.6 | -0.27 (-1.18%) | 1,325,300 |
| 19 May 2020 | CNY | 23.08 | 23.27 | 22.82 | 22.87 | 22.87 | -0.17 (-0.74%) | 1,461,010 |
| 18 May 2020 | CNY | 23.35 | 23.67 | 22.96 | 23.04 | 23.04 | -0.18 (-0.78%) | 1,433,700 |
| 15 May 2020 | CNY | 22.79 | 23.43 | 22.71 | 23.22 | 23.22 | +0.4 (+1.75%) | 1,886,418 |
| 14 May 2020 | CNY | 22.8 | 23 | 22.76 | 22.82 | 22.82 | -0.08 (-0.35%) | 843,190 |
| 13 May 2020 | CNY | 22.98 | 22.98 | 22.7 | 22.9 | 22.9 | -0.03 (-0.13%) | 845,840 |
| 12 May 2020 | CNY | 23.28 | 23.28 | 22.78 | 22.93 | 22.93 | -0.12 (-0.52%) | 1,076,890 |
| 11 May 2020 | CNY | 22.87 | 23.2 | 22.81 | 23.05 | 23.05 | +0.2 (+0.88%) | 1,555,830 |
