| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 25.8 | 28.38 | 25.56 | 27.64 | 27.64 | +1.92 (+7.47%) | 39,298,684 |
| 26 May 2020 | CNY | 23.6 | 25.79 | 23.51 | 25.72 | 25.72 | +2.25 (+9.59%) | 21,467,742 |
| 25 May 2020 | CNY | 24.38 | 24.51 | 23.08 | 23.47 | 23.47 | -0.71 (-2.94%) | 14,378,983 |
| 22 May 2020 | CNY | 25.66 | 26.17 | 23.9 | 24.18 | 24.18 | -1.61 (-6.24%) | 20,703,183 |
| 21 May 2020 | CNY | 26.41 | 27.06 | 25.5 | 25.79 | 25.79 | -0.19 (-0.73%) | 35,964,890 |
| 20 May 2020 | CNY | 24.51 | 25.98 | 24.51 | 25.98 | 25.98 | +2.37 (+10.04%) | 21,627,165 |
| 19 May 2020 | CNY | 23.6 | 23.75 | 23.31 | 23.61 | 23.61 | +0.35 (+1.50%) | 5,527,219 |
| 18 May 2020 | CNY | 24.34 | 24.49 | 23.15 | 23.26 | 23.26 | -1.41 (-5.72%) | 11,196,435 |
| 15 May 2020 | CNY | 24.31 | 24.72 | 23.73 | 24.67 | 24.67 | +0.51 (+2.11%) | 10,327,884 |
| 14 May 2020 | CNY | 24.45 | 24.54 | 24.1 | 24.16 | 24.16 | -0.59 (-2.38%) | 7,250,089 |
| 13 May 2020 | CNY | 24.6 | 25.13 | 24.35 | 24.75 | 24.75 | +0.11 (+0.45%) | 7,423,066 |
| 12 May 2020 | CNY | 24.74 | 24.94 | 24.2 | 24.64 | 24.64 | -0.14 (-0.56%) | 5,809,722 |
| 11 May 2020 | CNY | 25.5 | 25.5 | 24.5 | 24.78 | 24.78 | -0.34 (-1.35%) | 8,738,657 |
| 8 May 2020 | CNY | 25.13 | 25.54 | 24.73 | 25.12 | 25.12 | +0.14 (+0.56%) | 10,843,644 |
| 7 May 2020 | CNY | 25.3 | 25.57 | 24.5 | 24.98 | 24.98 | -0.17 (-0.68%) | 12,150,359 |
| 6 May 2020 | CNY | 24.14 | 25.21 | 23.85 | 25.15 | 25.15 | +0.97 (+4.01%) | 15,123,224 |
| 30 Apr 2020 | CNY | 22.9 | 24.5 | 22.9 | 24.18 | 24.18 | +1.58 (+6.99%) | 16,138,517 |
| 29 Apr 2020 | CNY | 22.99 | 23.26 | 22.51 | 22.6 | 22.6 | -0.81 (-3.46%) | 7,031,673 |
| 28 Apr 2020 | CNY | 23.86 | 23.95 | 22.71 | 23.41 | 23.41 | -0.03 (-0.13%) | 7,379,538 |
| 27 Apr 2020 | CNY | 23.12 | 23.63 | 22.7 | 23.44 | 23.44 | +0.3 (+1.30%) | 4,813,937 |
| 24 Apr 2020 | CNY | 23.5 | 23.98 | 23 | 23.14 | 23.14 | -0.44 (-1.87%) | 7,460,273 |
| 23 Apr 2020 | CNY | 23.97 | 24.34 | 23.53 | 23.58 | 23.58 | -0.34 (-1.42%) | 7,983,246 |
| 22 Apr 2020 | CNY | 23.51 | 23.92 | 23.43 | 23.92 | 23.92 | -0.06 (-0.25%) | 6,567,023 |
| 21 Apr 2020 | CNY | 24.17 | 24.37 | 23.4 | 23.98 | 23.98 | -0.7 (-2.84%) | 10,620,213 |
| 20 Apr 2020 | CNY | 24.8 | 24.98 | 24.36 | 24.68 | 24.68 | -0.1 (-0.40%) | 7,514,338 |
| 17 Apr 2020 | CNY | 24.5 | 25.5 | 24.5 | 24.78 | 24.78 | +0.48 (+1.98%) | 16,564,876 |
| 16 Apr 2020 | CNY | 24 | 24.36 | 23.72 | 24.3 | 24.3 | +0.42 (+1.76%) | 9,153,253 |
| 15 Apr 2020 | CNY | 24.3 | 25.02 | 23.86 | 23.88 | 23.88 | -0.3 (-1.24%) | 13,787,123 |
| 14 Apr 2020 | CNY | 23.4 | 24.31 | 23.3 | 24.18 | 24.18 | +1.1 (+4.77%) | 11,955,624 |
| 13 Apr 2020 | CNY | 23.22 | 23.34 | 22.73 | 23.08 | 23.08 | -0.29 (-1.24%) | 4,739,468 |
