| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 23.74 | 24.44 | 23.69 | 24.08 | 24.08 | +0.43 (+1.82%) | 2,118,756 |
| 26 May 2020 | CNY | 22.32 | 23.75 | 22.32 | 23.65 | 23.65 | +1.4 (+6.29%) | 2,158,270 |
| 25 May 2020 | CNY | 22.67 | 22.8 | 22.11 | 22.25 | 22.25 | -0.36 (-1.59%) | 947,524 |
| 22 May 2020 | CNY | 23.44 | 23.53 | 22.59 | 22.61 | 22.61 | -0.74 (-3.17%) | 1,403,498 |
| 21 May 2020 | CNY | 24.48 | 24.69 | 23.18 | 23.35 | 23.35 | -1.29 (-5.24%) | 2,065,990 |
| 20 May 2020 | CNY | 24.36 | 24.89 | 24.13 | 24.64 | 24.64 | +0.13 (+0.53%) | 1,500,430 |
| 19 May 2020 | CNY | 24.28 | 24.65 | 24.19 | 24.51 | 24.51 | +0.23 (+0.95%) | 1,095,492 |
| 18 May 2020 | CNY | 24.58 | 25.08 | 24.2 | 24.28 | 24.28 | -0.31 (-1.26%) | 1,649,216 |
| 15 May 2020 | CNY | 25.06 | 25.52 | 24.47 | 24.59 | 24.59 | -0.18 (-0.73%) | 1,805,155 |
| 14 May 2020 | CNY | 24.51 | 25.1 | 24.2 | 24.77 | 24.77 | +0.02 (+0.08%) | 1,677,455 |
| 13 May 2020 | CNY | 24.34 | 24.83 | 24.28 | 24.75 | 24.75 | +0.32 (+1.31%) | 1,576,806 |
| 12 May 2020 | CNY | 24.86 | 24.88 | 23.85 | 24.43 | 24.43 | -0.07 (-0.29%) | 1,395,602 |
| 11 May 2020 | CNY | 24.37 | 25.09 | 24.11 | 24.5 | 24.5 | +0.15 (+0.62%) | 1,793,717 |
| 8 May 2020 | CNY | 24.35 | 24.5 | 23.95 | 24.35 | 24.35 | +0.58 (+2.44%) | 1,719,102 |
| 7 May 2020 | CNY | 24.2 | 24.48 | 23.6 | 23.77 | 23.77 | -0.13 (-0.54%) | 1,552,918 |
| 6 May 2020 | CNY | 23.3 | 23.94 | 23.04 | 23.9 | 23.9 | +0.54 (+2.31%) | 1,085,210 |
| 30 Apr 2020 | CNY | 22.7 | 23.48 | 22.55 | 23.36 | 23.36 | +0.88 (+3.91%) | 1,242,509 |
| 29 Apr 2020 | CNY | 22.44 | 22.72 | 22.22 | 22.48 | 22.48 | +0.04 (+0.18%) | 778,912 |
| 28 Apr 2020 | CNY | 23.45 | 23.63 | 21.25 | 22.44 | 22.44 | -1.16 (-4.92%) | 1,880,684 |
| 27 Apr 2020 | CNY | 24.08 | 24.27 | 23.58 | 23.6 | 23.6 | -0.6 (-2.48%) | 1,314,400 |
| 24 Apr 2020 | CNY | 24.85 | 24.95 | 24.08 | 24.2 | 24.2 | -0.58 (-2.34%) | 1,109,571 |
| 23 Apr 2020 | CNY | 25.08 | 25.32 | 24.78 | 24.78 | 24.78 | -0.37 (-1.47%) | 1,068,116 |
| 22 Apr 2020 | CNY | 24.86 | 25.17 | 24.63 | 25.15 | 25.15 | +0.06 (+0.24%) | 693,425 |
| 21 Apr 2020 | CNY | 25.4 | 25.4 | 24.86 | 25.09 | 25.09 | -0.31 (-1.22%) | 1,020,374 |
| 20 Apr 2020 | CNY | 25.3 | 25.56 | 25.23 | 25.4 | 25.4 | +0.19 (+0.75%) | 916,719 |
| 17 Apr 2020 | CNY | 25.38 | 25.84 | 25.17 | 25.21 | 25.21 | -0.05 (-0.20%) | 1,245,174 |
| 16 Apr 2020 | CNY | 25.3 | 25.53 | 25.06 | 25.26 | 25.26 | -0.23 (-0.90%) | 1,144,312 |
| 15 Apr 2020 | CNY | 25.9 | 25.9 | 25.42 | 25.49 | 25.49 | -0.63 (-2.41%) | 1,525,676 |
| 14 Apr 2020 | CNY | 25.73 | 26.15 | 25.63 | 26.12 | 26.12 | +0.51 (+1.99%) | 907,457 |
| 13 Apr 2020 | CNY | 25.8 | 25.89 | 25.26 | 25.61 | 25.61 | -0.29 (-1.12%) | 802,198 |
