| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 23.3 | 23.71 | 23.3 | 23.5 | 23.5 | -0.1 (-0.42%) | 914,275 |
| 28 May 2020 | CNY | 23.8 | 23.93 | 23.15 | 23.6 | 23.6 | -0.32 (-1.34%) | 1,465,100 |
| 27 May 2020 | CNY | 23.88 | 24.1 | 23.62 | 23.92 | 23.92 | +0.05 (+0.21%) | 1,365,400 |
| 26 May 2020 | CNY | 23.22 | 23.95 | 23.22 | 23.87 | 23.87 | +0.6 (+2.58%) | 1,793,411 |
| 25 May 2020 | CNY | 23.15 | 23.46 | 23.06 | 23.27 | 23.27 | +0.03 (+0.13%) | 1,085,211 |
| 22 May 2020 | CNY | 23.86 | 24.06 | 23.06 | 23.24 | 23.24 | -0.81 (-3.37%) | 2,456,145 |
| 21 May 2020 | CNY | 23.98 | 24.31 | 23.71 | 24.05 | 24.05 | +0.1 (+0.42%) | 1,543,466 |
| 20 May 2020 | CNY | 24.5 | 24.61 | 23.86 | 23.95 | 23.95 | -0.73 (-2.96%) | 2,470,633 |
| 19 May 2020 | CNY | 24.58 | 24.76 | 24.22 | 24.68 | 24.68 | +0.32 (+1.31%) | 1,680,643 |
| 18 May 2020 | CNY | 25.94 | 26.19 | 24.2 | 24.36 | 24.36 | -1.5 (-5.80%) | 3,706,703 |
| 15 May 2020 | CNY | 26.26 | 26.26 | 25.76 | 25.86 | 25.86 | +0.02 (+0.08%) | 1,665,595 |
| 14 May 2020 | CNY | 25.88 | 26.36 | 25.8 | 25.84 | 25.84 | -0.41 (-1.56%) | 1,863,398 |
| 13 May 2020 | CNY | 26.13 | 26.58 | 26.12 | 26.25 | 26.25 | -0.29 (-1.09%) | 2,327,380 |
| 12 May 2020 | CNY | 25.98 | 26.55 | 25.56 | 26.54 | 26.54 | +0.56 (+2.16%) | 3,160,900 |
| 11 May 2020 | CNY | 26.03 | 26.48 | 25.66 | 25.98 | 25.98 | +0.08 (+0.31%) | 3,012,752 |
| 8 May 2020 | CNY | 25.89 | 26.15 | 25.67 | 25.9 | 25.9 | -0.09 (-0.35%) | 3,302,152 |
| 7 May 2020 | CNY | 24.8 | 26.2 | 24.75 | 25.99 | 25.99 | +1.05 (+4.21%) | 4,456,122 |
| 6 May 2020 | CNY | 24.24 | 25.09 | 24.05 | 24.94 | 24.94 | +0.79 (+3.27%) | 2,482,199 |
| 30 Apr 2020 | CNY | 23.98 | 24.65 | 23.8 | 24.15 | 24.15 | +0.3 (+1.26%) | 2,990,421 |
| 29 Apr 2020 | CNY | 24.15 | 24.25 | 23.75 | 23.85 | 23.85 | -0.23 (-0.96%) | 1,645,686 |
| 28 Apr 2020 | CNY | 23.89 | 24.32 | 23.03 | 24.08 | 24.08 | +0.28 (+1.18%) | 2,449,205 |
| 27 Apr 2020 | CNY | 24.3 | 24.47 | 23.8 | 23.8 | 23.8 | -0.57 (-2.34%) | 2,126,845 |
| 24 Apr 2020 | CNY | 25.87 | 26 | 24.1 | 24.37 | 24.37 | -1.46 (-5.65%) | 3,661,522 |
| 23 Apr 2020 | CNY | 26.61 | 26.74 | 25.81 | 25.83 | 25.83 | -0.89 (-3.33%) | 2,912,821 |
| 22 Apr 2020 | CNY | 26.57 | 27 | 26.38 | 26.72 | 26.72 | -0.14 (-0.52%) | 1,984,345 |
| 21 Apr 2020 | CNY | 27.44 | 27.54 | 26.45 | 26.86 | 26.86 | -0.69 (-2.50%) | 3,300,365 |
| 20 Apr 2020 | CNY | 27.51 | 29.1 | 27.33 | 27.55 | 27.55 | +0.05 (+0.18%) | 4,081,085 |
| 17 Apr 2020 | CNY | 27 | 28.25 | 26.71 | 27.5 | 27.5 | +0.49 (+1.81%) | 5,164,596 |
| 16 Apr 2020 | CNY | 26.39 | 27.22 | 26.15 | 27.01 | 27.01 | +0.57 (+2.16%) | 3,496,813 |
| 15 Apr 2020 | CNY | 26.01 | 27.18 | 26.01 | 26.44 | 26.44 | +0.54 (+2.08%) | 3,425,707 |
