| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2020 | CNY | 47.01 | 47.89 | 45.51 | 46.6 | 46.6 | -0.71 (-1.50%) | 1,253,985 |
| 19 May 2020 | CNY | 48.99 | 49.5 | 47.1 | 47.31 | 47.31 | -0.92 (-1.91%) | 1,152,000 |
| 18 May 2020 | CNY | 47.96 | 49.85 | 46 | 48.23 | 48.23 | +0.73 (+1.54%) | 1,583,500 |
| 15 May 2020 | CNY | 47.51 | 47.91 | 46.64 | 47.5 | 47.5 | -0.21 (-0.44%) | 922,900 |
| 14 May 2020 | CNY | 48.14 | 48.88 | 47.67 | 47.71 | 47.71 | -1.28 (-2.61%) | 889,418 |
| 13 May 2020 | CNY | 47.61 | 49.44 | 46.95 | 48.99 | 48.99 | +1.07 (+2.23%) | 1,310,250 |
| 12 May 2020 | CNY | 47.25 | 47.95 | 46.8 | 47.92 | 47.92 | +0.76 (+1.61%) | 855,209 |
| 11 May 2020 | CNY | 49 | 49.2 | 47.05 | 47.16 | 47.16 | -1.54 (-3.16%) | 1,106,000 |
| 8 May 2020 | CNY | 49.99 | 50.15 | 48.19 | 48.7 | 48.7 | -1.03 (-2.07%) | 1,571,400 |
| 7 May 2020 | CNY | 47.8 | 50.5 | 47.08 | 49.73 | 49.73 | +2.37 (+5.00%) | 1,938,890 |
| 6 May 2020 | CNY | 46.42 | 47.89 | 45 | 47.36 | 47.36 | +0.58 (+1.24%) | 1,139,909 |
| 30 Apr 2020 | CNY | 46.11 | 47.17 | 46 | 46.78 | 46.78 | +0.58 (+1.26%) | 1,117,035 |
| 29 Apr 2020 | CNY | 46.33 | 46.99 | 45.6 | 46.2 | 46.2 | -0.13 (-0.28%) | 1,082,400 |
| 28 Apr 2020 | CNY | 47.27 | 47.9 | 45 | 46.33 | 46.33 | -1.41 (-2.95%) | 916,500 |
| 27 Apr 2020 | CNY | 47.35 | 48.88 | 46.64 | 47.74 | 47.74 | +0.29 (+0.61%) | 1,328,000 |
| 24 Apr 2020 | CNY | 49.08 | 49.08 | 46.81 | 47.45 | 47.45 | -1.55 (-3.16%) | 1,260,800 |
| 23 Apr 2020 | CNY | 50.26 | 50.87 | 48.6 | 49 | 49 | -0.95 (-1.90%) | 1,220,633 |
| 22 Apr 2020 | CNY | 50.3 | 50.67 | 48.88 | 49.95 | 49.95 | -0.17 (-0.34%) | 1,480,068 |
| 21 Apr 2020 | CNY | 50.56 | 51.59 | 49.52 | 50.12 | 50.12 | -2.22 (-4.24%) | 1,640,209 |
| 20 Apr 2020 | CNY | 49 | 52.61 | 48.3 | 52.34 | 52.34 | +4.48 (+9.36%) | 3,291,458 |
| 17 Apr 2020 | CNY | 46.98 | 48.4 | 46.12 | 47.86 | 47.86 | +0.85 (+1.81%) | 1,498,754 |
| 16 Apr 2020 | CNY | 46.22 | 47.37 | 45.3 | 47.01 | 47.01 | +0.81 (+1.75%) | 1,434,318 |
| 15 Apr 2020 | CNY | 47.14 | 47.68 | 46.12 | 46.2 | 46.2 | -1 (-2.12%) | 933,868 |
| 14 Apr 2020 | CNY | 48.95 | 49.01 | 46.31 | 47.2 | 47.2 | -0.03 (-0.06%) | 901,600 |
| 13 Apr 2020 | CNY | 46.5 | 47.63 | 45.37 | 47.23 | 47.23 | +0.76 (+1.64%) | 1,013,000 |
| 10 Apr 2020 | CNY | 47.9 | 48.38 | 46.04 | 46.47 | 46.47 | -1.07 (-2.25%) | 1,276,300 |
| 9 Apr 2020 | CNY | 46.58 | 48.06 | 45.6 | 47.54 | 47.54 | +0.99 (+2.13%) | 1,472,836 |
| 8 Apr 2020 | CNY | 45.6 | 47.88 | 45 | 46.55 | 46.55 | +0.89 (+1.95%) | 2,114,568 |
| 7 Apr 2020 | CNY | 42.44 | 45.93 | 42.44 | 45.66 | 45.66 | +3.25 (+7.66%) | 1,757,668 |
| 3 Apr 2020 | CNY | 42.91 | 43.33 | 41.73 | 42.41 | 42.41 | -1.19 (-2.73%) | 1,344,409 |
