| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 37.77 | 37.98 | 37.19 | 37.26 | 37.26 | -0.48 (-1.27%) | 3,287,423 |
| 2 Jun 2020 | CNY | 37.73 | 37.79 | 37.16 | 37.74 | 37.74 | +0.27 (+0.72%) | 3,299,077 |
| 1 Jun 2020 | CNY | 37.05 | 37.55 | 36.56 | 37.47 | 37.47 | +1.31 (+3.62%) | 4,425,237 |
| 29 May 2020 | CNY | 36.11 | 36.78 | 35.97 | 36.16 | 36.16 | -0.2 (-0.55%) | 2,909,944 |
| 28 May 2020 | CNY | 35.81 | 36.62 | 35.28 | 36.36 | 36.36 | +0.16 (+0.44%) | 3,287,666 |
| 27 May 2020 | CNY | 36.27 | 36.8 | 35.42 | 36.2 | 36.2 | -0.06 (-0.17%) | 3,450,025 |
| 26 May 2020 | CNY | 35.55 | 36.48 | 35.44 | 36.26 | 36.26 | +0.94 (+2.66%) | 3,485,729 |
| 25 May 2020 | CNY | 36 | 36.89 | 34.95 | 35.32 | 35.32 | -1.02 (-2.81%) | 3,442,398 |
| 22 May 2020 | CNY | 37.9 | 37.94 | 36.01 | 36.34 | 36.34 | -1.65 (-4.34%) | 4,087,159 |
| 21 May 2020 | CNY | 39.06 | 39.38 | 37.37 | 37.99 | 37.99 | -1.09 (-2.79%) | 4,412,782 |
| 20 May 2020 | CNY | 41.28 | 41.33 | 38.51 | 39.08 | 39.08 | -2.57 (-6.17%) | 6,724,456 |
| 19 May 2020 | CNY | 42.01 | 42.7 | 41.2 | 41.65 | 41.65 | -2.117 (-4.84%) | 5,270,371 |
| 19 May 2020 |
|
|||||||
| 18 May 2020 | CNY | 43.7556 | 44.25 | 42.7111 | 43.7667 | 43.7667 | -0.178 (-0.40%) | 9,543,295 |
| 15 May 2020 | CNY | 44.4667 | 44.5 | 43.7945 | 43.9444 | 43.9444 | -0.511 (-1.15%) | 4,845,600 |
| 14 May 2020 | CNY | 43.7556 | 44.8889 | 43.4222 | 44.4556 | 44.4556 | +0.461 (+1.05%) | 5,164,248 |
| 13 May 2020 | CNY | 43.9056 | 44.8778 | 43.3889 | 43.9945 | 43.9945 | +0.078 (+0.18%) | 5,104,440 |
| 12 May 2020 | CNY | 43.2222 | 44.9722 | 42.8333 | 43.9167 | 43.9167 | +1.511 (+3.56%) | 7,025,094 |
| 11 May 2020 | CNY | 42.8278 | 43.3833 | 42.0611 | 42.4056 | 42.4056 | +0.211 (+0.50%) | 4,796,713 |
| 8 May 2020 | CNY | 41.5889 | 42.6667 | 41.5667 | 42.1944 | 42.1944 | +0.694 (+1.67%) | 4,664,557 |
| 7 May 2020 | CNY | 42.1667 | 42.6389 | 41.3889 | 41.5 | 41.5 | -0.4 (-0.95%) | 4,120,860 |
| 6 May 2020 | CNY | 41.2222 | 42.3833 | 40.3278 | 41.9 | 41.9 | +0.483 (+1.17%) | 5,567,450 |
| 30 Apr 2020 | CNY | 40.5611 | 41.7556 | 40.0111 | 41.4167 | 41.4167 | +1.072 (+2.66%) | 5,887,776 |
| 29 Apr 2020 | CNY | 37.9111 | 40.8778 | 37.9056 | 40.3444 | 40.3444 | +2.528 (+6.68%) | 6,648,310 |
| 28 Apr 2020 | CNY | 38.4167 | 38.5222 | 35.2778 | 37.8167 | 37.8167 | -0.606 (-1.58%) | 4,872,736 |
| 27 Apr 2020 | CNY | 40 | 40.1667 | 38.1167 | 38.4222 | 38.4222 | -1.217 (-3.07%) | 4,673,158 |
| 24 Apr 2020 | CNY | 40.7833 | 41.2945 | 39.3778 | 39.6389 | 39.6389 | -1.244 (-3.04%) | 3,066,949 |
| 23 Apr 2020 | CNY | 41.9056 | 42.0556 | 40.85 | 40.8833 | 40.8833 | -1.039 (-2.48%) | 3,267,088 |
| 22 Apr 2020 | CNY | 42.3889 | 42.5556 | 41.1167 | 41.9222 | 41.9222 | -0.689 (-1.62%) | 3,947,733 |
| 21 Apr 2020 | CNY | 41.2611 | 42.9611 | 40.85 | 42.6111 | 42.6111 | +1.556 (+3.79%) | 6,621,001 |
| 20 Apr 2020 | CNY | 40.9278 | 41.1667 | 40.2778 | 41.0556 | 41.0556 | +0.195 (+0.48%) | 4,286,532 |
