| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 49.3141 | 51.5962 | 47.0705 | 48.6539 | 48.6539 | -0.679 (-1.38%) | 26,764,776 |
| 25 May 2020 | CNY | 47.4359 | 52.5 | 46.7949 | 49.3333 | 49.3333 | +0.615 (+1.26%) | 27,287,131 |
| 22 May 2020 | CNY | 46.1539 | 49.9744 | 44.5833 | 48.718 | 48.718 | +0.673 (+1.40%) | 27,960,831 |
| 21 May 2020 | CNY | 46.1667 | 48.7115 | 43.1859 | 48.0449 | 48.0449 | +1.891 (+4.10%) | 34,802,801 |
| 20 May 2020 | CNY | 49.359 | 53.8462 | 45.609 | 46.1539 | 46.1539 | -3.577 (-7.19%) | 37,902,518 |
| 19 May 2020 | CNY | 42.3077 | 49.7308 | 41.7949 | 49.7308 | 49.7308 | +4.519 (+10.00%) | 36,687,941 |
| 18 May 2020 | CNY | 42.9487 | 45.2115 | 42.9103 | 45.2115 | 45.2115 | +4.135 (+10.07%) | 39,384,203 |
| 15 May 2020 | CNY | 39.109 | 41.968 | 38.0192 | 41.0769 | 41.0769 | +1.404 (+3.54%) | 29,806,328 |
| 14 May 2020 | CNY | 37.8205 | 42.0256 | 37.6923 | 39.6731 | 39.6731 | +1.372 (+3.58%) | 33,648,636 |
| 13 May 2020 | CNY | 38.4615 | 39.6474 | 37.2949 | 38.3013 | 38.3013 | -1.237 (-3.13%) | 26,074,554 |
| 12 May 2020 | CNY | 41.9872 | 42.6282 | 39.5385 | 39.5385 | 39.5385 | -4.391 (-10.00%) | 34,570,320 |
| 11 May 2020 | CNY | 40.3846 | 43.9295 | 38.2115 | 43.9295 | 43.9295 | +4.083 (+10.25%) | 38,267,951 |
| 8 May 2020 | CNY | 39.1667 | 41.5897 | 37.0833 | 39.8462 | 39.8462 | +0.596 (+1.52%) | 38,421,069 |
| 7 May 2020 | CNY | 39.25 | 39.25 | 36.609 | 39.25 | 39.25 | +3.571 (+10.01%) | 42,353,447 |
| 6 May 2020 | CNY | 33.6218 | 35.6795 | 33.6026 | 35.6795 | 35.6795 | +3.244 (+10.00%) | 17,384,744 |
| 30 Apr 2020 | CNY | 30.7692 | 32.4359 | 29.8269 | 32.4359 | 32.4359 | +3.173 (+10.84%) | 24,987,017 |
| 29 Apr 2020 | CNY | 27.7692 | 31.7244 | 27.5641 | 29.2628 | 29.2628 | +0.282 (+0.97%) | 33,734,658 |
| 28 Apr 2020 | CNY | 26.2372 | 28.9808 | 25.1987 | 28.9808 | 28.9808 | +2.603 (+9.87%) | 24,497,860 |
| 27 Apr 2020 | CNY | 25.3974 | 26.7821 | 24.359 | 26.3782 | 26.3782 | +0.699 (+2.72%) | 14,662,655 |
| 24 Apr 2020 | CNY | 25.968 | 27.2436 | 24.1731 | 25.6795 | 25.6795 | -0.744 (-2.81%) | 15,898,474 |
| 23 Apr 2020 | CNY | 27.3718 | 27.7821 | 26.3462 | 26.4231 | 26.4231 | -1.526 (-5.46%) | 17,893,078 |
| 22 Apr 2020 | CNY | 25.6731 | 28.7372 | 25.5769 | 27.9487 | 27.9487 | +1.827 (+6.99%) | 25,003,614 |
| 21 Apr 2020 | CNY | 26.4744 | 26.7821 | 25.3718 | 26.1218 | 26.1218 | -1.006 (-3.71%) | 16,617,826 |
| 20 Apr 2020 | CNY | 26.7308 | 27.3077 | 26.218 | 27.1282 | 27.1282 | -0.231 (-0.84%) | 17,767,755 |
| 17 Apr 2020 | CNY | 25.9551 | 27.8205 | 25.6026 | 27.359 | 27.359 | +1.404 (+5.41%) | 30,308,313 |
| 16 Apr 2020 | CNY | 23.0962 | 25.9551 | 23.0962 | 25.9551 | 25.9551 | +2.378 (+10.09%) | 25,891,017 |
| 15 Apr 2020 | CNY | 24.4231 | 24.8077 | 23.4103 | 23.5769 | 23.5769 | -1.128 (-4.57%) | 15,979,381 |
| 14 Apr 2020 | CNY | 24.4231 | 24.8013 | 23.7372 | 24.7051 | 24.7051 | +0.5 (+2.07%) | 15,622,440 |
| 13 Apr 2020 | CNY | 22.7628 | 24.4551 | 22.6154 | 24.2051 | 24.2051 | +0.763 (+3.25%) | 15,812,897 |
| 10 Apr 2020 | CNY | 25.5128 | 25.75 | 23.4423 | 23.4423 | 23.4423 | -2.571 (-9.88%) | 21,420,296 |
