| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 28.4675 | 28.6036 | 28.0178 | 28.5207 | 28.5207 | +0.059 (+0.21%) | 1,318,732 |
| 28 May 2020 | CNY | 28.9349 | 28.9349 | 28.1124 | 28.4615 | 28.4615 | -0.379 (-1.31%) | 1,088,040 |
| 27 May 2020 | CNY | 29.1716 | 29.5976 | 28.5917 | 28.8402 | 28.8402 | -0.361 (-1.24%) | 1,924,955 |
| 26 May 2020 | CNY | 28.6391 | 29.2722 | 28.5207 | 29.2012 | 29.2012 | +0.769 (+2.71%) | 1,528,267 |
| 25 May 2020 | CNY | 28.9053 | 29.2722 | 28.3432 | 28.432 | 28.432 | -0.604 (-2.08%) | 1,473,004 |
| 22 May 2020 | CNY | 29.2899 | 29.3787 | 28.6982 | 29.0355 | 29.0355 | -0.491 (-1.66%) | 1,516,268 |
| 21 May 2020 | CNY | 30.1539 | 30.4438 | 28.9941 | 29.5266 | 29.5266 | -0.627 (-2.08%) | 2,356,412 |
| 20 May 2020 | CNY | 30.5917 | 30.5917 | 29.8817 | 30.1539 | 30.1539 | +0.018 (+0.06%) | 1,725,388 |
| 19 May 2020 | CNY | 30.7633 | 31.0059 | 30.1361 | 30.1361 | 30.1361 | -0.172 (-0.57%) | 1,654,579 |
| 18 May 2020 | CNY | 31.2426 | 31.6095 | 30.1183 | 30.3077 | 30.3077 | -0.947 (-3.03%) | 2,564,983 |
| 15 May 2020 | CNY | 31.5917 | 32.142 | 31.1953 | 31.2544 | 31.2544 | -0.343 (-1.09%) | 1,795,922 |
| 14 May 2020 | CNY | 31.5266 | 32.1775 | 31.3491 | 31.5976 | 31.5976 | +0.029 (+0.09%) | 2,375,883 |
| 13 May 2020 | CNY | 31.2899 | 31.9527 | 30.4734 | 31.5681 | 31.5681 | +0.675 (+2.18%) | 2,836,751 |
| 12 May 2020 | CNY | 30.9349 | 31.1775 | 29.3846 | 30.8935 | 30.8935 | +0.248 (+0.81%) | 3,558,923 |
| 11 May 2020 | CNY | 30.0592 | 31.0651 | 30.0592 | 30.645 | 30.645 | +0.823 (+2.76%) | 4,281,506 |
| 8 May 2020 | CNY | 28.5681 | 30.4379 | 28.5681 | 29.8225 | 29.8225 | +1.533 (+5.42%) | 6,189,008 |
| 7 May 2020 | CNY | 28.4024 | 28.8876 | 28.2249 | 28.2899 | 28.2899 | -0.172 (-0.60%) | 2,035,909 |
| 6 May 2020 | CNY | 26.9527 | 28.4734 | 26.9231 | 28.4615 | 28.4615 | +1.213 (+4.45%) | 3,674,889 |
| 30 Apr 2020 | CNY | 25.6805 | 27.3905 | 25.6805 | 27.2485 | 27.2485 | +1.568 (+6.11%) | 3,218,027 |
| 29 Apr 2020 | CNY | 25.9941 | 26.2722 | 25.6272 | 25.6805 | 25.6805 | -0.331 (-1.27%) | 1,230,827 |
| 28 Apr 2020 | CNY | 26.4497 | 26.6213 | 25.1953 | 26.0118 | 26.0118 | -0.373 (-1.41%) | 1,599,514 |
| 27 Apr 2020 | CNY | 26.4911 | 26.7337 | 26.1065 | 26.3846 | 26.3846 | -0.124 (-0.47%) | 812,697 |
| 24 Apr 2020 | CNY | 27.2189 | 27.4497 | 26.3254 | 26.5089 | 26.5089 | -0.71 (-2.61%) | 1,855,478 |
| 23 Apr 2020 | CNY | 27.8107 | 28.0769 | 27.1775 | 27.2189 | 27.2189 | -1.118 (-3.95%) | 2,806,730 |
| 22 Apr 2020 | CNY | 28.1657 | 28.9349 | 27.9704 | 28.3373 | 28.3373 | -0.124 (-0.44%) | 2,306,413 |
| 21 Apr 2020 | CNY | 28.2249 | 28.4852 | 27.7811 | 28.4615 | 28.4615 | +0.077 (+0.27%) | 2,693,018 |
| 20 Apr 2020 | CNY | 27.3314 | 28.4911 | 27.0414 | 28.3846 | 28.3846 | +1.319 (+4.88%) | 3,180,821 |
| 17 Apr 2020 | CNY | 27.3728 | 27.5917 | 27.0414 | 27.0651 | 27.0651 | -0.035 (-0.13%) | 1,714,843 |
| 16 Apr 2020 | CNY | 27.1894 | 27.2189 | 26.6331 | 27.1006 | 27.1006 | -0.035 (-0.13%) | 1,195,675 |
| 15 Apr 2020 | CNY | 27.2012 | 27.4793 | 27.0237 | 27.1361 | 27.1361 | +0.225 (+0.84%) | 1,336,959 |
