| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 32.16 | 32.97 | 31.99 | 32.87 | 32.87 | +1.04 (+3.27%) | 7,064,889 |
| 29 May 2020 | CNY | 31.39 | 32.13 | 31.18 | 31.83 | 31.83 | +0.38 (+1.21%) | 4,836,306 |
| 28 May 2020 | CNY | 32.02 | 32.28 | 31 | 31.45 | 31.45 | -0.57 (-1.78%) | 6,127,231 |
| 27 May 2020 | CNY | 32.49 | 32.73 | 31.9 | 32.02 | 32.02 | -0.32 (-0.99%) | 5,780,847 |
| 26 May 2020 | CNY | 31.88 | 32.6 | 31.55 | 32.34 | 32.34 | +0.65 (+2.05%) | 6,598,605 |
| 25 May 2020 | CNY | 31.58 | 31.95 | 31.1 | 31.69 | 31.69 | +0.04 (+0.13%) | 5,193,189 |
| 22 May 2020 | CNY | 33.11 | 33.66 | 31.51 | 31.65 | 31.65 | -1.59 (-4.78%) | 12,546,016 |
| 21 May 2020 | CNY | 34.19 | 34.71 | 33.15 | 33.24 | 33.24 | -0.52 (-1.54%) | 10,409,145 |
| 20 May 2020 | CNY | 34.2 | 34.82 | 33.47 | 33.76 | 33.76 | -0.46 (-1.34%) | 11,320,591 |
| 19 May 2020 | CNY | 32.71 | 34.7 | 32.1 | 34.22 | 34.22 | +1.89 (+5.85%) | 15,603,313 |
| 18 May 2020 | CNY | 31.92 | 32.88 | 31.81 | 32.33 | 32.33 | -0.09 (-0.28%) | 7,804,037 |
| 15 May 2020 | CNY | 33.2 | 33.39 | 32.34 | 32.42 | 32.42 | -0.71 (-2.14%) | 10,441,637 |
| 14 May 2020 | CNY | 32.68 | 33.75 | 32.37 | 33.13 | 33.13 | +0.43 (+1.31%) | 12,854,943 |
| 13 May 2020 | CNY | 32.85 | 32.9 | 32.33 | 32.7 | 32.7 | -0.26 (-0.79%) | 9,094,574 |
| 12 May 2020 | CNY | 31.65 | 33.19 | 31.51 | 32.96 | 32.96 | +1.14 (+3.58%) | 16,972,508 |
| 11 May 2020 | CNY | 31.9 | 32.18 | 31.23 | 31.82 | 31.82 | +0.23 (+0.73%) | 8,509,971 |
| 8 May 2020 | CNY | 30.71 | 31.59 | 30.71 | 31.59 | 31.59 | +0.92 (+3.00%) | 11,316,543 |
| 7 May 2020 | CNY | 31.17 | 31.17 | 30.57 | 30.67 | 30.67 | -0.4 (-1.29%) | 7,674,790 |
| 6 May 2020 | CNY | 31 | 31.49 | 30.7 | 31.07 | 31.07 | -0.11 (-0.35%) | 8,611,641 |
| 30 Apr 2020 | CNY | 31.68 | 31.78 | 30.83 | 31.18 | 31.18 | -0.1 (-0.32%) | 9,031,094 |
| 29 Apr 2020 | CNY | 31.41 | 31.87 | 31.18 | 31.28 | 31.28 | -0.12 (-0.38%) | 5,091,224 |
| 28 Apr 2020 | CNY | 31.62 | 32.16 | 30.6 | 31.4 | 31.4 | -0.36 (-1.13%) | 9,931,985 |
| 27 Apr 2020 | CNY | 31.13 | 32.1 | 30.53 | 31.76 | 31.76 | +0.74 (+2.39%) | 7,302,288 |
| 24 Apr 2020 | CNY | 32.65 | 32.82 | 30.88 | 31.02 | 31.02 | -1.57 (-4.82%) | 9,108,778 |
| 23 Apr 2020 | CNY | 32.1 | 33.69 | 32.04 | 32.59 | 32.59 | +0.71 (+2.23%) | 12,120,647 |
| 22 Apr 2020 | CNY | 31.12 | 32.16 | 30.8 | 31.88 | 31.88 | +0.52 (+1.66%) | 5,293,306 |
| 21 Apr 2020 | CNY | 32.41 | 32.5 | 31.03 | 31.36 | 31.36 | -0.81 (-2.52%) | 6,823,848 |
| 20 Apr 2020 | CNY | 31.71 | 32.28 | 31.71 | 32.17 | 32.17 | +0.27 (+0.85%) | 6,783,918 |
| 17 Apr 2020 | CNY | 32.61 | 32.7 | 31.6 | 31.9 | 31.9 | -0.83 (-2.54%) | 10,033,456 |
| 16 Apr 2020 | CNY | 30.77 | 33.15 | 30.49 | 32.73 | 32.73 | +1.78 (+5.75%) | 12,820,718 |
