| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 38.31 | 38.55 | 37.24 | 37.58 | 37.58 | -0.77 (-2.01%) | 4,518,607 |
| 3 Jun 2020 | CNY | 38.15 | 39.49 | 37.61 | 38.35 | 38.35 | +0.28 (+0.74%) | 6,628,317 |
| 2 Jun 2020 | CNY | 38.9 | 38.9 | 37.8 | 38.07 | 38.07 | +0.02 (+0.05%) | 3,719,001 |
| 1 Jun 2020 | CNY | 37.5 | 38.4 | 37.1 | 38.05 | 38.05 | +1.37 (+3.74%) | 5,177,396 |
| 29 May 2020 | CNY | 37.02 | 37.35 | 36.67 | 36.68 | 36.68 | -0.68 (-1.82%) | 2,967,221 |
| 28 May 2020 | CNY | 36.81 | 37.55 | 36.1 | 37.36 | 37.36 | +0.36 (+0.97%) | 3,873,795 |
| 27 May 2020 | CNY | 37.59 | 38.14 | 36.8 | 37 | 37 | -0.61 (-1.62%) | 4,649,461 |
| 26 May 2020 | CNY | 36.22 | 37.86 | 35.8 | 37.61 | 37.61 | +1.79 (+5.00%) | 5,273,380 |
| 25 May 2020 | CNY | 36.58 | 36.64 | 35.3 | 35.82 | 35.82 | -0.73 (-2.00%) | 4,534,275 |
| 22 May 2020 | CNY | 38.97 | 38.97 | 36.35 | 36.55 | 36.55 | -2.12 (-5.48%) | 6,730,042 |
| 21 May 2020 | CNY | 41.38 | 41.4 | 38.02 | 38.67 | 38.67 | -2.38 (-5.80%) | 6,974,128 |
| 20 May 2020 | CNY | 41.8 | 42.58 | 40.91 | 41.05 | 41.05 | -0.54 (-1.30%) | 4,260,266 |
| 19 May 2020 | CNY | 41.2 | 41.82 | 40.8 | 41.59 | 41.59 | +0.86 (+2.11%) | 4,306,879 |
| 18 May 2020 | CNY | 42.8 | 42.84 | 40.51 | 40.73 | 40.73 | -2.86 (-6.56%) | 7,806,506 |
| 15 May 2020 | CNY | 44.5 | 44.5 | 43.29 | 43.59 | 43.59 | -1.28 (-2.85%) | 10,392,122 |
| 14 May 2020 | CNY | 42.55 | 45.36 | 42.11 | 44.87 | 44.87 | +2.49 (+5.88%) | 13,930,278 |
| 13 May 2020 | CNY | 42.32 | 42.86 | 41.21 | 42.38 | 42.38 | -0.02 (-0.05%) | 5,671,436 |
| 12 May 2020 | CNY | 42.02 | 42.63 | 41.11 | 42.4 | 42.4 | -0.15 (-0.35%) | 5,796,094 |
| 11 May 2020 | CNY | 43.05 | 43.55 | 41.49 | 42.55 | 42.55 | +0.88 (+2.11%) | 8,629,251 |
| 8 May 2020 | CNY | 41.06 | 42.28 | 40.81 | 41.67 | 41.67 | +1.11 (+2.74%) | 7,004,300 |
| 7 May 2020 | CNY | 41.97 | 42.54 | 40.48 | 40.56 | 40.56 | -0.25 (-0.61%) | 7,077,807 |
| 6 May 2020 | CNY | 39.28 | 40.98 | 39.28 | 40.81 | 40.81 | -0.43 (-1.04%) | 6,915,989 |
| 30 Apr 2020 | CNY | 39.4 | 41.71 | 39.25 | 41.24 | 41.24 | +2.18 (+5.58%) | 5,498,532 |
| 29 Apr 2020 | CNY | 40.39 | 40.85 | 38.9 | 39.06 | 39.06 | -1.09 (-2.71%) | 3,794,252 |
| 28 Apr 2020 | CNY | 41.46 | 41.78 | 38.11 | 40.15 | 40.15 | -1.35 (-3.25%) | 5,407,866 |
| 27 Apr 2020 | CNY | 41.87 | 42.78 | 40.83 | 41.5 | 41.5 | -0.45 (-1.07%) | 3,103,926 |
| 24 Apr 2020 | CNY | 43.25 | 43.43 | 41.39 | 41.95 | 41.95 | -1.03 (-2.40%) | 3,959,020 |
| 23 Apr 2020 | CNY | 44.3 | 44.39 | 42.77 | 42.98 | 42.98 | -1.18 (-2.67%) | 5,946,800 |
| 22 Apr 2020 | CNY | 43.6 | 44.37 | 42.88 | 44.16 | 44.16 | -0.26 (-0.59%) | 5,916,725 |
| 21 Apr 2020 | CNY | 44.15 | 44.76 | 42.85 | 44.42 | 44.42 | +0.54 (+1.23%) | 7,004,318 |
