| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 44.96 | 47.07 | 42.88 | 43.61 | 43.61 | -1.34 (-2.98%) | 13,344,867 |
| 2 Jun 2020 | CNY | 40.31 | 44.95 | 40.31 | 44.95 | 44.95 | +4.15 (+10.17%) | 8,741,615 |
| 1 Jun 2020 | CNY | 39.05 | 41.59 | 38.36 | 40.8 | 40.8 | +2.27 (+5.89%) | 8,277,563 |
| 29 May 2020 | CNY | 38.28 | 40.3 | 38.2 | 38.53 | 38.53 | -0.23 (-0.59%) | 6,784,450 |
| 28 May 2020 | CNY | 40.59 | 41.28 | 38 | 38.76 | 38.76 | -3.07 (-7.34%) | 8,769,772 |
| 27 May 2020 | CNY | 38.62 | 42.89 | 38.01 | 41.83 | 41.83 | +2.68 (+6.85%) | 12,155,921 |
| 26 May 2020 | CNY | 36.7 | 40.87 | 36.6 | 39.15 | 39.15 | -0.83 (-2.08%) | 12,087,743 |
| 25 May 2020 | CNY | 39.98 | 40.04 | 39.98 | 39.98 | 39.98 | -4.43 (-9.98%) | 2,754,600 |
| 22 May 2020 | CNY | 45 | 48.2 | 42.21 | 44.41 | 44.41 | +0.59 (+1.35%) | 18,603,938 |
| 21 May 2020 | CNY | 42.2 | 43.82 | 41.12 | 43.82 | 43.82 | +3.98 (+9.99%) | 9,274,702 |
| 20 May 2020 | CNY | 36.09 | 39.84 | 35.44 | 39.84 | 39.84 | +3.62 (+9.99%) | 7,661,579 |
| 19 May 2020 | CNY | 35.17 | 36.5 | 34.6 | 36.22 | 36.22 | +1.16 (+3.31%) | 5,855,701 |
| 18 May 2020 | CNY | 38.55 | 38.74 | 35.06 | 35.06 | 35.06 | -3.9 (-10.01%) | 7,125,291 |
| 15 May 2020 | CNY | 38.88 | 39.78 | 38.51 | 38.96 | 38.96 | -0.3 (-0.76%) | 6,055,590 |
| 14 May 2020 | CNY | 38.88 | 40.5 | 38.67 | 39.26 | 39.26 | +0.41 (+1.06%) | 7,619,992 |
| 13 May 2020 | CNY | 39.71 | 40.77 | 38.4 | 38.85 | 38.85 | -2.05 (-5.01%) | 9,027,805 |
| 12 May 2020 | CNY | 41.05 | 41.85 | 39.05 | 40.9 | 40.9 | -1.61 (-3.79%) | 11,391,603 |
| 11 May 2020 | CNY | 39.31 | 44.55 | 39.3 | 42.51 | 42.51 | +2.01 (+4.96%) | 15,642,069 |
| 8 May 2020 | CNY | 36.65 | 41.87 | 36.11 | 40.5 | 40.5 | +2.12 (+5.52%) | 13,145,435 |
| 7 May 2020 | CNY | 35.05 | 39.31 | 34.81 | 38.38 | 38.38 | +2.78 (+7.81%) | 12,938,256 |
| 6 May 2020 | CNY | 33.8 | 36 | 32.86 | 35.6 | 35.6 | +1.02 (+2.95%) | 7,862,010 |
| 30 Apr 2020 | CNY | 34.3 | 36.26 | 33 | 34.58 | 34.58 | -0.26 (-0.75%) | 9,855,092 |
| 29 Apr 2020 | CNY | 32.99 | 36.35 | 32.56 | 34.84 | 34.84 | +1.31 (+3.91%) | 9,707,194 |
| 28 Apr 2020 | CNY | 32.7 | 33.88 | 30.74 | 33.53 | 33.53 | -0.62 (-1.82%) | 9,494,594 |
| 27 Apr 2020 | CNY | 36.24 | 36.49 | 34.15 | 34.15 | 34.15 | -3.75 (-9.89%) | 9,364,747 |
| 24 Apr 2020 | CNY | 40.16 | 40.16 | 37.54 | 37.9 | 37.9 | +1.39 (+3.81%) | 15,031,634 |
| 23 Apr 2020 | CNY | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | +3.32 (+10.00%) | 70,504 |
| 22 Apr 2020 | CNY | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | +3.02 (+10.01%) | 108,883 |
| 21 Apr 2020 | CNY | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | +2.74 (+9.99%) | 43,709 |
| 20 Apr 2020 | CNY | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | +2.49 (+9.98%) | 26,160 |
