| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 27.86 | 28.4 | 27.2 | 27.33 | 27.33 | -0.56 (-2.01%) | 1,465,900 |
| 2 Jun 2020 | CNY | 27.8 | 28.1 | 27.53 | 27.89 | 27.89 | +0.22 (+0.80%) | 1,040,210 |
| 1 Jun 2020 | CNY | 27.38 | 27.71 | 27.1 | 27.67 | 27.67 | +0.53 (+1.95%) | 979,938 |
| 29 May 2020 | CNY | 27 | 27.45 | 26.88 | 27.14 | 27.14 | -0.07 (-0.26%) | 649,397 |
| 28 May 2020 | CNY | 28.22 | 28.22 | 27.15 | 27.21 | 27.21 | -1.13 (-3.99%) | 1,290,404 |
| 27 May 2020 | CNY | 26.73 | 28.73 | 26.61 | 28.34 | 28.34 | +1.71 (+6.42%) | 2,953,560 |
| 26 May 2020 | CNY | 26.27 | 26.67 | 26.25 | 26.63 | 26.63 | +0.17 (+0.64%) | 806,249 |
| 25 May 2020 | CNY | 26.3 | 26.75 | 25.9 | 26.46 | 26.46 | +0.16 (+0.61%) | 762,207 |
| 22 May 2020 | CNY | 27.2 | 27.58 | 26.27 | 26.3 | 26.3 | -0.9 (-3.31%) | 1,316,569 |
| 21 May 2020 | CNY | 28.18 | 28.36 | 27.16 | 27.2 | 27.2 | -0.94 (-3.34%) | 1,808,586 |
| 20 May 2020 | CNY | 28.53 | 28.97 | 27.85 | 28.14 | 28.14 | -0.86 (-2.97%) | 2,819,277 |
| 19 May 2020 | CNY | 29.95 | 30 | 28.46 | 29 | 29 | -0.3 (-1.02%) | 5,229,349 |
| 18 May 2020 | CNY | 29.3 | 29.3 | 28.92 | 29.3 | 29.3 | +2.65 (+9.94%) | 3,016,592 |
| 15 May 2020 | CNY | 26.81 | 27.07 | 26.51 | 26.65 | 26.65 | -0.12 (-0.45%) | 568,583 |
| 14 May 2020 | CNY | 27.14 | 27.66 | 26.68 | 26.77 | 26.77 | -0.83 (-3.01%) | 1,142,672 |
| 13 May 2020 | CNY | 26.52 | 27.88 | 26.44 | 27.6 | 27.6 | +0.86 (+3.22%) | 1,798,220 |
| 12 May 2020 | CNY | 26.9 | 26.9 | 26.25 | 26.74 | 26.74 | -0.18 (-0.67%) | 985,208 |
| 11 May 2020 | CNY | 26.52 | 28.5 | 26.24 | 26.92 | 26.92 | +0.39 (+1.47%) | 1,451,258 |
| 8 May 2020 | CNY | 26.08 | 26.88 | 26.01 | 26.53 | 26.53 | +0.41 (+1.57%) | 909,181 |
| 7 May 2020 | CNY | 25.78 | 26.28 | 25.61 | 26.12 | 26.12 | +0.4 (+1.56%) | 916,181 |
| 6 May 2020 | CNY | 25.3 | 25.78 | 25.11 | 25.72 | 25.72 | +0.39 (+1.54%) | 686,397 |
| 30 Apr 2020 | CNY | 25.07 | 25.47 | 25.07 | 25.33 | 25.33 | +0.4 (+1.60%) | 652,269 |
| 29 Apr 2020 | CNY | 24.87 | 25.29 | 24.73 | 24.93 | 24.93 | +0.02 (+0.08%) | 550,774 |
| 28 Apr 2020 | CNY | 26.81 | 26.96 | 24.18 | 24.91 | 24.91 | -1.95 (-7.26%) | 1,417,874 |
| 27 Apr 2020 | CNY | 27.62 | 27.62 | 26.85 | 26.86 | 26.86 | -0.77 (-2.79%) | 964,286 |
| 24 Apr 2020 | CNY | 28 | 28 | 27.5 | 27.63 | 27.63 | -0.69 (-2.44%) | 1,092,658 |
| 23 Apr 2020 | CNY | 29.19 | 29.19 | 28.23 | 28.32 | 28.32 | -0.72 (-2.48%) | 1,191,908 |
| 22 Apr 2020 | CNY | 29.11 | 29.34 | 28.86 | 29.04 | 29.04 | -0.48 (-1.63%) | 1,063,658 |
| 21 Apr 2020 | CNY | 28.93 | 29.98 | 28.4 | 29.52 | 29.52 | +0.35 (+1.20%) | 1,784,900 |
| 20 Apr 2020 | CNY | 28.4 | 29.35 | 28.24 | 29.17 | 29.17 | +0.94 (+3.33%) | 1,752,997 |
