| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 34.1294 | 35.4471 | 33.2706 | 34.5294 | 34.5294 | +0.371 (+1.08%) | 2,705,907 |
| 28 May 2020 | CNY | 31.7647 | 34.3235 | 31.4706 | 34.1588 | 34.1588 | +2.123 (+6.63%) | 2,948,680 |
| 27 May 2020 | CNY | 29.4118 | 32.1059 | 29.4118 | 32.0353 | 32.0353 | +2.318 (+7.80%) | 1,954,830 |
| 26 May 2020 | CNY | 30.1353 | 30.3529 | 29.4118 | 29.7177 | 29.7177 | -0.288 (-0.96%) | 854,590 |
| 25 May 2020 | CNY | 27.6 | 30.6059 | 27.6 | 30.0059 | 30.0059 | +0.182 (+0.61%) | 1,022,040 |
| 22 May 2020 | CNY | 30.3 | 31.0588 | 29.4118 | 29.8235 | 29.8235 | -0.429 (-1.42%) | 1,179,067 |
| 21 May 2020 | CNY | 29.9706 | 31.4235 | 29.2882 | 30.2529 | 30.2529 | +0.518 (+1.74%) | 2,221,220 |
| 20 May 2020 | CNY | 27.3059 | 29.9294 | 26.3647 | 29.7353 | 29.7353 | +2.406 (+8.80%) | 2,587,289 |
| 19 May 2020 | CNY | 27.5824 | 27.5824 | 27.1294 | 27.3294 | 27.3294 | +0.053 (+0.19%) | 441,150 |
| 18 May 2020 | CNY | 27.4647 | 27.8235 | 27.1177 | 27.2765 | 27.2765 | -0.4 (-1.45%) | 924,970 |
| 15 May 2020 | CNY | 28.2353 | 28.4353 | 27.6177 | 27.6765 | 27.6765 | -0.535 (-1.90%) | 942,709 |
| 14 May 2020 | CNY | 29.1177 | 29.6059 | 28.1647 | 28.2118 | 28.2118 | -0.412 (-1.44%) | 1,531,190 |
| 13 May 2020 | CNY | 28.2706 | 28.7 | 28.1235 | 28.6235 | 28.6235 | +0.418 (+1.48%) | 839,915 |
| 12 May 2020 | CNY | 27.9471 | 28.8177 | 27.8235 | 28.2059 | 28.2059 | -0.041 (-0.15%) | 818,665 |
| 11 May 2020 | CNY | 27.5059 | 28.5 | 27.2706 | 28.2471 | 28.2471 | +0.729 (+2.65%) | 1,087,133 |
| 8 May 2020 | CNY | 27.8647 | 28.6353 | 27.3647 | 27.5177 | 27.5177 | -0.706 (-2.50%) | 1,024,845 |
| 7 May 2020 | CNY | 26.3765 | 28.4588 | 26.1471 | 28.2235 | 28.2235 | +1.982 (+7.55%) | 1,490,699 |
| 6 May 2020 | CNY | 26.7588 | 26.7588 | 26.0177 | 26.2412 | 26.2412 | -0.418 (-1.57%) | 814,354 |
| 30 Apr 2020 | CNY | 26.5353 | 27.4 | 26.5353 | 26.6588 | 26.6588 | -0.282 (-1.05%) | 951,212 |
| 29 Apr 2020 | CNY | 25.9471 | 27.2765 | 25.7059 | 26.9412 | 26.9412 | +0.371 (+1.39%) | 585,202 |
| 28 Apr 2020 | CNY | 26.9529 | 27.2 | 25.3765 | 26.5706 | 26.5706 | -0.565 (-2.08%) | 878,696 |
| 27 Apr 2020 | CNY | 27.3647 | 27.4353 | 26.8294 | 27.1353 | 27.1353 | -0.1 (-0.37%) | 898,552 |
| 24 Apr 2020 | CNY | 27.7235 | 27.9412 | 26.8529 | 27.2353 | 27.2353 | -0.194 (-0.71%) | 947,172 |
| 23 Apr 2020 | CNY | 27.9412 | 28.0706 | 27.2529 | 27.4294 | 27.4294 | -0.4 (-1.44%) | 1,005,550 |
| 22 Apr 2020 | CNY | 28.1177 | 28.4706 | 27.6235 | 27.8294 | 27.8294 | -0.371 (-1.31%) | 1,536,715 |
| 21 Apr 2020 | CNY | 27.9118 | 29.7 | 27.5647 | 28.2 | 28.2 | +0.535 (+1.93%) | 2,800,408 |
| 20 Apr 2020 | CNY | 25.9353 | 28.5177 | 25.5059 | 27.6647 | 27.6647 | +1.712 (+6.60%) | 2,164,513 |
| 17 Apr 2020 | CNY | 28.1177 | 28.1177 | 25.6 | 25.9529 | 25.9529 | -0.865 (-3.22%) | 1,367,017 |
| 16 Apr 2020 | CNY | 26.7059 | 26.8765 | 26.1647 | 26.8177 | 26.8177 | +0.082 (+0.31%) | 1,455,856 |
| 15 Apr 2020 | CNY | 25.6941 | 28.2647 | 25.6941 | 26.7353 | 26.7353 | +1.041 (+4.05%) | 3,451,450 |
