| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 23.6077 | 23.6462 | 23.2308 | 23.2769 | 23.2769 | -0.108 (-0.46%) | 2,885,415 |
| 2 Jun 2020 | CNY | 23.2385 | 23.8308 | 23.1539 | 23.3846 | 23.3846 | +0.115 (+0.50%) | 3,566,054 |
| 1 Jun 2020 | CNY | 22.6923 | 23.3462 | 22.6 | 23.2692 | 23.2692 | +0.677 (+3.00%) | 2,943,874 |
| 29 May 2020 | CNY | 22.2462 | 22.7308 | 22.1231 | 22.5923 | 22.5923 | +0.092 (+0.41%) | 2,542,930 |
| 28 May 2020 | CNY | 23.1 | 23.1462 | 22.1923 | 22.5 | 22.5 | -0.723 (-3.11%) | 3,674,580 |
| 27 May 2020 | CNY | 23.0769 | 23.6923 | 22.9846 | 23.2231 | 23.2231 | +0.169 (+0.73%) | 2,982,587 |
| 26 May 2020 | CNY | 22.7769 | 23.1077 | 22.5615 | 23.0539 | 23.0539 | +0.492 (+2.18%) | 2,437,069 |
| 25 May 2020 | CNY | 23.1692 | 23.4231 | 22.4462 | 22.5615 | 22.5615 | -0.631 (-2.72%) | 3,273,574 |
| 22 May 2020 | CNY | 23.1923 | 23.8462 | 23.0385 | 23.1923 | 23.1923 | +0.069 (+0.30%) | 3,049,280 |
| 21 May 2020 | CNY | 23.5769 | 23.7539 | 23.0385 | 23.1231 | 23.1231 | -0.423 (-1.80%) | 2,846,022 |
| 20 May 2020 | CNY | 24.2308 | 24.3692 | 23.4077 | 23.5462 | 23.5462 | -0.585 (-2.42%) | 3,535,301 |
| 19 May 2020 | CNY | 24.7692 | 24.8385 | 23.8308 | 24.1308 | 24.1308 | -0.523 (-2.12%) | 5,677,380 |
| 18 May 2020 | CNY | 24.8154 | 25.3539 | 24.1539 | 24.6539 | 24.6539 | -0.654 (-2.58%) | 5,684,250 |
| 15 May 2020 | CNY | 25.5539 | 25.6769 | 25.2692 | 25.3077 | 25.3077 | -0.208 (-0.81%) | 3,240,543 |
| 14 May 2020 | CNY | 25.2154 | 25.7077 | 24.9308 | 25.5154 | 25.5154 | +0.146 (+0.58%) | 3,468,595 |
| 13 May 2020 | CNY | 25.0923 | 25.4462 | 24.9231 | 25.3692 | 25.3692 | +0.177 (+0.70%) | 2,664,545 |
| 12 May 2020 | CNY | 25.3692 | 25.3692 | 24.8308 | 25.1923 | 25.1923 | -0.2 (-0.79%) | 3,196,635 |
| 11 May 2020 | CNY | 25.6615 | 25.9 | 25.1615 | 25.3923 | 25.3923 | -0.285 (-1.11%) | 4,505,031 |
| 8 May 2020 | CNY | 24.9231 | 25.7462 | 24.7539 | 25.6769 | 25.6769 | +1.023 (+4.15%) | 7,130,503 |
| 7 May 2020 | CNY | 25.0692 | 25.3385 | 24.6308 | 24.6539 | 24.6539 | -0.323 (-1.29%) | 3,814,850 |
| 6 May 2020 | CNY | 24.4692 | 25.0462 | 24.3077 | 24.9769 | 24.9769 | +0.4 (+1.63%) | 4,342,650 |
| 30 Apr 2020 | CNY | 24.2154 | 24.7615 | 24.0385 | 24.5769 | 24.5769 | +0.646 (+2.70%) | 4,588,090 |
| 29 Apr 2020 | CNY | 23.7923 | 24.3615 | 23.7692 | 23.9308 | 23.9308 | +0.177 (+0.74%) | 2,943,330 |
| 28 Apr 2020 | CNY | 23.9231 | 24.2308 | 22.3923 | 23.7539 | 23.7539 | -0.285 (-1.18%) | 4,547,942 |
| 27 Apr 2020 | CNY | 24.3846 | 24.5385 | 24 | 24.0385 | 24.0385 | -0.246 (-1.01%) | 2,705,105 |
| 24 Apr 2020 | CNY | 24.7692 | 25.0692 | 23.8462 | 24.2846 | 24.2846 | -0.646 (-2.59%) | 4,295,200 |
| 23 Apr 2020 | CNY | 25.1692 | 25.3385 | 24.7154 | 24.9308 | 24.9308 | -0.585 (-2.29%) | 5,391,709 |
| 22 Apr 2020 | CNY | 24.2 | 25.6462 | 23.9308 | 25.5154 | 25.5154 | +1.285 (+5.30%) | 7,613,086 |
| 21 Apr 2020 | CNY | 24.5769 | 24.6923 | 23.7769 | 24.2308 | 24.2308 | +0.023 (+0.10%) | 4,875,787 |
| 20 Apr 2020 | CNY | 23.0923 | 24.3231 | 23.0923 | 24.2077 | 24.2077 | +1.008 (+4.34%) | 4,516,814 |
