| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 36.478 | 38.1772 | 36.4675 | 37.7669 | 37.7669 | +1.278 (+3.50%) | 31,300,694 |
| 3 Jun 2020 | CNY | 36.2412 | 37.3355 | 35.7204 | 36.4885 | 36.4885 | +0.189 (+0.52%) | 35,964,842 |
| 2 Jun 2020 | CNY | 36.5358 | 36.7989 | 35.7204 | 36.2991 | 36.2991 | +0.5 (+1.40%) | 34,915,216 |
| 1 Jun 2020 | CNY | 34.6788 | 35.9309 | 34.2474 | 35.7993 | 35.7993 | +1.61 (+4.71%) | 43,324,110 |
| 29 May 2020 | CNY | 34.279 | 34.5999 | 33.5951 | 34.1896 | 34.1896 | +0.595 (+1.77%) | 30,636,744 |
| 28 May 2020 | CNY | 33.2479 | 33.6687 | 32.4798 | 33.5951 | 33.5951 | +0.4 (+1.20%) | 21,832,851 |
| 27 May 2020 | CNY | 33.2952 | 34.6525 | 32.9585 | 33.1953 | 33.1953 | +0.026 (+0.08%) | 37,793,181 |
| 26 May 2020 | CNY | 32.5956 | 33.4004 | 32.4167 | 33.169 | 33.169 | +0.784 (+2.42%) | 27,102,443 |
| 25 May 2020 | CNY | 31.8801 | 32.5324 | 31.0226 | 32.3851 | 32.3851 | +0.463 (+1.45%) | 25,209,641 |
| 22 May 2020 | CNY | 31.9906 | 32.5114 | 31.5644 | 31.9222 | 31.9222 | -0.089 (-0.28%) | 26,167,813 |
| 21 May 2020 | CNY | 34.7104 | 34.7209 | 31.9327 | 32.0116 | 32.0116 | -2.01 (-5.91%) | 54,548,457 |
| 20 May 2020 | CNY | 33.5898 | 35.773 | 33.5898 | 34.0212 | 34.0212 | +0.878 (+2.65%) | 56,934,248 |
| 19 May 2020 | CNY | 32.8323 | 33.7897 | 32.7218 | 33.1427 | 33.1427 | +0.568 (+1.74%) | 25,155,345 |
| 18 May 2020 | CNY | 34.1422 | 34.1422 | 32.301 | 32.5745 | 32.5745 | -2.278 (-6.54%) | 41,086,326 |
| 15 May 2020 | CNY | 34.784 | 35.5416 | 34.5157 | 34.8524 | 34.8524 | +0.274 (+0.79%) | 24,612,857 |
| 14 May 2020 | CNY | 35.7625 | 35.7625 | 34.542 | 34.5789 | 34.5789 | -1.252 (-3.49%) | 25,103,905 |
| 13 May 2020 | CNY | 35.8783 | 36.4043 | 35.531 | 35.8309 | 35.8309 | -0.41 (-1.13%) | 18,661,622 |
| 12 May 2020 | CNY | 35.1944 | 36.2728 | 34.9734 | 36.2412 | 36.2412 | +0.957 (+2.71%) | 23,634,093 |
| 11 May 2020 | CNY | 35.8151 | 36.015 | 34.9208 | 35.2838 | 35.2838 | -0.31 (-0.87%) | 22,759,122 |
| 8 May 2020 | CNY | 36.0834 | 36.236 | 35.026 | 35.5942 | 35.5942 | -0.263 (-0.73%) | 33,177,799 |
| 7 May 2020 | CNY | 36.4517 | 36.7621 | 35.8151 | 35.8572 | 35.8572 | -0.794 (-2.17%) | 29,468,692 |
| 6 May 2020 | CNY | 35.0734 | 37.0198 | 34.9576 | 36.6516 | 36.6516 | +1.136 (+3.20%) | 43,630,232 |
| 30 Apr 2020 | CNY | 34.1054 | 35.8625 | 34.1001 | 35.5153 | 35.5153 | +1.936 (+5.77%) | 41,219,957 |
| 29 Apr 2020 | CNY | 33.6845 | 34.1843 | 33.1953 | 33.5793 | 33.5793 | -0.384 (-1.13%) | 21,688,006 |
| 28 Apr 2020 | CNY | 32.7744 | 34.3263 | 32.3693 | 33.9633 | 33.9633 | +1.294 (+3.96%) | 38,364,975 |
| 27 Apr 2020 | CNY | 33.1427 | 33.6161 | 32.5114 | 32.6692 | 32.6692 | -0.379 (-1.15%) | 17,626,814 |
| 24 Apr 2020 | CNY | 33.1427 | 34.1264 | 32.8902 | 33.048 | 33.048 | -0.132 (-0.40%) | 25,986,116 |
| 23 Apr 2020 | CNY | 33.6687 | 33.8266 | 32.5745 | 33.1795 | 33.1795 | -0.463 (-1.38%) | 30,727,233 |
| 22 Apr 2020 | CNY | 32.5482 | 33.6687 | 32.343 | 33.6424 | 33.6424 | +0.563 (+1.70%) | 25,502,813 |
| 21 Apr 2020 | CNY | 34.1948 | 34.4579 | 32.5377 | 33.0795 | 33.0795 | -1.662 (-4.79%) | 43,248,567 |
