| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 33.7308 | 34.4154 | 32.3462 | 33.5308 | 33.5308 | +0.485 (+1.47%) | 116,666,812 |
| 3 Jun 2020 | CNY | 30.6154 | 33.0462 | 30.1539 | 33.0462 | 33.0462 | +3.046 (+10.15%) | 115,547,125 |
| 2 Jun 2020 | CNY | 29.0846 | 31.4385 | 27.8923 | 30 | 30 | +1.423 (+4.98%) | 115,202,549 |
| 1 Jun 2020 | CNY | 26.1539 | 28.5769 | 25.7385 | 28.5769 | 28.5769 | +2.569 (+9.88%) | 82,896,628 |
| 29 May 2020 | CNY | 25.8308 | 27.4462 | 25.6 | 26.0077 | 26.0077 | -0.185 (-0.70%) | 81,342,618 |
| 28 May 2020 | CNY | 26.7539 | 27.4615 | 24.7692 | 26.1923 | 26.1923 | -1.277 (-4.65%) | 98,534,689 |
| 27 May 2020 | CNY | 25.7692 | 28.7615 | 25.5692 | 27.4692 | 27.4692 | +1.446 (+5.56%) | 124,588,270 |
| 26 May 2020 | CNY | 24.9923 | 26.8923 | 24.6615 | 26.0231 | 26.0231 | +1.569 (+6.42%) | 107,589,994 |
| 25 May 2020 | CNY | 22.3077 | 24.4539 | 22.3077 | 24.4539 | 24.4539 | +2.223 (+10.00%) | 40,047,052 |
| 22 May 2020 | CNY | 22.3077 | 22.7154 | 21.4615 | 22.2308 | 22.2308 | -0.438 (-1.93%) | 40,548,445 |
| 21 May 2020 | CNY | 23.4539 | 24.0308 | 21.8385 | 22.6692 | 22.6692 | -1.085 (-4.57%) | 63,786,255 |
| 20 May 2020 | CNY | 24.2769 | 26.0615 | 23.7385 | 23.7539 | 23.7539 | -0.962 (-3.89%) | 82,411,023 |
| 19 May 2020 | CNY | 22.4615 | 25.2308 | 22.0615 | 24.7154 | 24.7154 | +1.746 (+7.60%) | 82,146,581 |
| 18 May 2020 | CNY | 23.3308 | 24.2077 | 22.5308 | 22.9692 | 22.9692 | +0.385 (+1.70%) | 71,209,013 |
| 15 May 2020 | CNY | 22.4846 | 23.1615 | 22.1231 | 22.5846 | 22.5846 | +0.138 (+0.62%) | 53,577,696 |
| 14 May 2020 | CNY | 21.7692 | 23.2923 | 21.7154 | 22.4462 | 22.4462 | +0.446 (+2.03%) | 54,272,548 |
| 13 May 2020 | CNY | 21.9231 | 22.5462 | 21.7385 | 22 | 22 | -0.139 (-0.63%) | 32,837,681 |
| 12 May 2020 | CNY | 22.2154 | 22.2923 | 21 | 22.1385 | 22.1385 | -0.585 (-2.57%) | 52,222,762 |
| 11 May 2020 | CNY | 22.1539 | 23.5692 | 21.6769 | 22.7231 | 22.7231 | +0.608 (+2.75%) | 70,219,264 |
| 8 May 2020 | CNY | 21 | 23.0769 | 20.9385 | 22.1154 | 22.1154 | +1.115 (+5.31%) | 75,189,667 |
| 7 May 2020 | CNY | 22.0923 | 22.3923 | 20.7692 | 21 | 21 | -0.631 (-2.92%) | 78,393,407 |
| 6 May 2020 | CNY | 19.5308 | 21.6308 | 19.2923 | 21.6308 | 21.6308 | +1.977 (+10.06%) | 71,724,169 |
| 30 Apr 2020 | CNY | 18.4615 | 19.9154 | 18.1769 | 19.6539 | 19.6539 | +1.5 (+8.26%) | 63,042,358 |
| 29 Apr 2020 | CNY | 17.5846 | 18.6769 | 17.5 | 18.1539 | 18.1539 | +0.192 (+1.07%) | 40,361,402 |
| 28 Apr 2020 | CNY | 17.3846 | 18.3462 | 16.6154 | 17.9615 | 17.9615 | +0.608 (+3.50%) | 41,508,197 |
| 27 Apr 2020 | CNY | 17.8539 | 18.0539 | 16.9462 | 17.3539 | 17.3539 | -0.777 (-4.28%) | 26,964,581 |
| 24 Apr 2020 | CNY | 18.6923 | 19.1154 | 17.6923 | 18.1308 | 18.1308 | -0.792 (-4.19%) | 38,328,451 |
| 23 Apr 2020 | CNY | 20.1923 | 20.1923 | 18.7539 | 18.9231 | 18.9231 | -0.885 (-4.47%) | 64,382,565 |
| 22 Apr 2020 | CNY | 17.8462 | 19.8077 | 17.7846 | 19.8077 | 19.8077 | +1.8 (+10.00%) | 75,210,441 |
| 21 Apr 2020 | CNY | 18.4692 | 18.5385 | 17.4462 | 18.0077 | 18.0077 | -1.108 (-5.79%) | 40,018,209 |
