| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 26.6 | 27.15 | 26.31 | 26.76 | 26.76 | +0.64 (+2.45%) | 14,763,076 |
| 3 Jun 2020 | CNY | 25.85 | 26.68 | 25.5 | 26.12 | 26.12 | +0.21 (+0.81%) | 16,243,675 |
| 2 Jun 2020 | CNY | 24.8 | 26.14 | 24.68 | 25.91 | 25.91 | +1.24 (+5.03%) | 21,775,483 |
| 1 Jun 2020 | CNY | 23.63 | 24.95 | 23.6 | 24.67 | 24.67 | +1.25 (+5.34%) | 11,699,747 |
| 29 May 2020 | CNY | 23.18 | 23.9 | 23 | 23.42 | 23.42 | +0.42 (+1.83%) | 6,538,389 |
| 28 May 2020 | CNY | 23.46 | 23.57 | 22.83 | 23 | 23 | -0.29 (-1.25%) | 6,539,125 |
| 27 May 2020 | CNY | 23.7 | 23.94 | 23.26 | 23.29 | 23.29 | -0.39 (-1.65%) | 6,189,997 |
| 26 May 2020 | CNY | 23.75 | 23.9 | 23.57 | 23.68 | 23.68 | +0.14 (+0.59%) | 6,564,998 |
| 25 May 2020 | CNY | 23.3 | 23.73 | 23.15 | 23.54 | 23.54 | -0.02 (-0.08%) | 6,088,154 |
| 22 May 2020 | CNY | 24.01 | 24.11 | 23.38 | 23.56 | 23.56 | -0.5 (-2.08%) | 6,694,331 |
| 21 May 2020 | CNY | 24.59 | 24.97 | 24.02 | 24.06 | 24.06 | -0.42 (-1.72%) | 7,867,277 |
| 20 May 2020 | CNY | 24.71 | 24.85 | 24.32 | 24.48 | 24.48 | -0.26 (-1.05%) | 7,025,523 |
| 19 May 2020 | CNY | 24.63 | 25.26 | 24.5 | 24.74 | 24.74 | +0.44 (+1.81%) | 7,394,631 |
| 18 May 2020 | CNY | 24.5 | 24.86 | 23.75 | 24.3 | 24.3 | -0.21 (-0.86%) | 10,560,052 |
| 15 May 2020 | CNY | 24.05 | 25.04 | 23.81 | 24.51 | 24.51 | +0.62 (+2.60%) | 13,705,924 |
| 14 May 2020 | CNY | 24 | 24.28 | 23.59 | 23.89 | 23.89 | +0.04 (+0.17%) | 7,531,369 |
| 13 May 2020 | CNY | 24.2 | 24.2 | 23.65 | 23.85 | 23.85 | -0.28 (-1.16%) | 7,111,434 |
| 12 May 2020 | CNY | 24.28 | 24.37 | 23.86 | 24.13 | 24.13 | -0.11 (-0.45%) | 8,490,896 |
| 11 May 2020 | CNY | 24.25 | 24.8 | 24.01 | 24.24 | 24.24 | +0.04 (+0.17%) | 9,152,336 |
| 8 May 2020 | CNY | 23.77 | 24.73 | 23.65 | 24.2 | 24.2 | +0.68 (+2.89%) | 14,213,287 |
| 7 May 2020 | CNY | 23.59 | 24.08 | 23.32 | 23.52 | 23.52 | +0.08 (+0.34%) | 10,944,450 |
| 6 May 2020 | CNY | 22.95 | 23.65 | 22.84 | 23.44 | 23.44 | +0.26 (+1.12%) | 10,747,627 |
| 30 Apr 2020 | CNY | 21.88 | 23.57 | 21.85 | 23.18 | 23.18 | +1.38 (+6.33%) | 13,472,185 |
| 29 Apr 2020 | CNY | 21.5 | 22.29 | 21.5 | 21.8 | 21.8 | +0.3 (+1.40%) | 7,822,140 |
| 28 Apr 2020 | CNY | 21.89 | 22.09 | 21.2 | 21.5 | 21.5 | -0.44 (-2.01%) | 9,591,961 |
| 27 Apr 2020 | CNY | 22.23 | 22.32 | 21.8 | 21.94 | 21.94 | -0.34 (-1.53%) | 7,095,341 |
| 24 Apr 2020 | CNY | 22.3 | 22.48 | 21.95 | 22.28 | 22.28 | +0.01 (+0.04%) | 5,704,640 |
| 23 Apr 2020 | CNY | 22.83 | 23.29 | 22.25 | 22.27 | 22.27 | -0.64 (-2.79%) | 6,648,944 |
| 22 Apr 2020 | CNY | 22.9 | 22.99 | 22.54 | 22.91 | 22.91 | -0.12 (-0.52%) | 7,411,958 |
| 21 Apr 2020 | CNY | 22.85 | 23.14 | 22.5 | 23.03 | 23.03 | +0.17 (+0.74%) | 8,284,122 |
