| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 22.64 | 23 | 22.23 | 22.31 | 22.31 | -0.29 (-1.28%) | 29,422,948 |
| 2 Jun 2020 | CNY | 22.79 | 22.82 | 22.4 | 22.6 | 22.6 | -0.3 (-1.31%) | 28,841,179 |
| 1 Jun 2020 | CNY | 22.26 | 23.06 | 22.06 | 22.9 | 22.9 | +0.75 (+3.39%) | 44,314,847 |
| 29 May 2020 | CNY | 21.02 | 22.59 | 20.86 | 22.15 | 22.15 | +0.95 (+4.48%) | 46,926,229 |
| 28 May 2020 | CNY | 21.09 | 21.31 | 20.58 | 21.2 | 21.2 | +0.08 (+0.38%) | 28,247,137 |
| 27 May 2020 | CNY | 22.03 | 22.14 | 21.01 | 21.12 | 21.12 | -0.9 (-4.09%) | 34,191,886 |
| 26 May 2020 | CNY | 21.58 | 22.13 | 21.38 | 22.02 | 22.02 | +0.55 (+2.56%) | 36,956,560 |
| 25 May 2020 | CNY | 21.6 | 21.81 | 21.1 | 21.47 | 21.47 | -0.13 (-0.60%) | 25,460,630 |
| 22 May 2020 | CNY | 21.9 | 22.4 | 21.45 | 21.6 | 21.6 | -0.26 (-1.19%) | 32,867,243 |
| 21 May 2020 | CNY | 22.41 | 22.59 | 21.68 | 21.86 | 21.86 | -0.36 (-1.62%) | 31,010,192 |
| 20 May 2020 | CNY | 22.2 | 22.96 | 22.11 | 22.22 | 22.22 | -0.26 (-1.16%) | 42,728,654 |
| 19 May 2020 | CNY | 21.39 | 22.75 | 21.18 | 22.48 | 22.48 | +1.46 (+6.95%) | 58,802,150 |
| 18 May 2020 | CNY | 21.71 | 21.84 | 20.72 | 21.02 | 21.02 | -0.62 (-2.87%) | 42,725,575 |
| 15 May 2020 | CNY | 21.69 | 22.07 | 21.6 | 21.64 | 21.64 | -0.35 (-1.59%) | 60,484,917 |
| 14 May 2020 | CNY | 19.95 | 22 | 19.86 | 21.99 | 21.99 | +1.98 (+9.90%) | 92,231,730 |
| 13 May 2020 | CNY | 19.8 | 20.16 | 19.76 | 20.01 | 20.01 | +0.1 (+0.50%) | 20,758,737 |
| 12 May 2020 | CNY | 20.25 | 20.28 | 19.66 | 19.91 | 19.91 | -0.36 (-1.78%) | 27,343,594 |
| 11 May 2020 | CNY | 20.41 | 20.66 | 20.1 | 20.27 | 20.27 | -0.13 (-0.64%) | 26,303,230 |
| 8 May 2020 | CNY | 20.32 | 20.71 | 20.27 | 20.4 | 20.4 | +0.18 (+0.89%) | 24,770,934 |
| 7 May 2020 | CNY | 20.58 | 20.58 | 20.12 | 20.22 | 20.22 | -0.41 (-1.99%) | 26,652,468 |
| 6 May 2020 | CNY | 20.19 | 20.72 | 19.94 | 20.63 | 20.63 | +0.14 (+0.68%) | 33,912,672 |
| 30 Apr 2020 | CNY | 20.26 | 20.77 | 20.25 | 20.49 | 20.49 | +0.45 (+2.25%) | 33,766,468 |
| 29 Apr 2020 | CNY | 19.92 | 20.34 | 19.55 | 20.04 | 20.04 | +0.24 (+1.21%) | 32,528,353 |
| 28 Apr 2020 | CNY | 19.45 | 19.85 | 18.51 | 19.8 | 19.8 | +0.54 (+2.80%) | 26,988,269 |
| 27 Apr 2020 | CNY | 19 | 19.54 | 18.89 | 19.26 | 19.26 | +0.37 (+1.96%) | 16,802,070 |
| 24 Apr 2020 | CNY | 19.42 | 19.6 | 18.79 | 18.89 | 18.89 | -0.51 (-2.63%) | 19,148,027 |
| 23 Apr 2020 | CNY | 19.84 | 19.87 | 19.31 | 19.4 | 19.4 | -0.4 (-2.02%) | 25,265,311 |
| 22 Apr 2020 | CNY | 19.65 | 19.87 | 19.51 | 19.8 | 19.8 | +0.11 (+0.56%) | 19,542,168 |
| 21 Apr 2020 | CNY | 19.85 | 19.87 | 19.5 | 19.69 | 19.69 | -0.35 (-1.75%) | 19,741,519 |
| 20 Apr 2020 | CNY | 19.81 | 20.12 | 19.48 | 20.04 | 20.04 | +0.25 (+1.26%) | 27,527,555 |
