| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 26.86 | 27.7 | 26.86 | 27.01 | 27.01 | +0.16 (+0.60%) | 714,500 |
| 2 Jun 2020 | CNY | 26.65 | 27.09 | 26.6 | 26.85 | 26.85 | +0.15 (+0.56%) | 609,702 |
| 1 Jun 2020 | CNY | 26.28 | 26.8 | 26.28 | 26.7 | 26.7 | +0.39 (+1.48%) | 430,510 |
| 29 May 2020 | CNY | 25.95 | 26.45 | 25.81 | 26.31 | 26.31 | +0.14 (+0.53%) | 392,061 |
| 28 May 2020 | CNY | 26.72 | 26.72 | 25.95 | 26.17 | 26.17 | -0.43 (-1.62%) | 425,920 |
| 27 May 2020 | CNY | 26.53 | 26.8 | 26.4 | 26.6 | 26.6 | -0.12 (-0.45%) | 373,044 |
| 26 May 2020 | CNY | 25.92 | 26.8 | 25.67 | 26.72 | 26.72 | +1.07 (+4.17%) | 621,861 |
| 25 May 2020 | CNY | 26.2 | 26.2 | 25.52 | 25.65 | 25.65 | -0.35 (-1.35%) | 248,300 |
| 22 May 2020 | CNY | 26.43 | 26.49 | 25.68 | 26 | 26 | -0.29 (-1.10%) | 410,841 |
| 21 May 2020 | CNY | 26.17 | 26.65 | 26.05 | 26.29 | 26.29 | +0.24 (+0.92%) | 574,238 |
| 20 May 2020 | CNY | 26.25 | 26.5 | 26.02 | 26.05 | 26.05 | -0.31 (-1.18%) | 405,418 |
| 19 May 2020 | CNY | 26.08 | 26.4 | 26.06 | 26.36 | 26.36 | +0.4 (+1.54%) | 272,392 |
| 18 May 2020 | CNY | 26.13 | 26.18 | 25.85 | 25.96 | 25.96 | -0.12 (-0.46%) | 324,200 |
| 15 May 2020 | CNY | 26.2 | 26.29 | 26.05 | 26.08 | 26.08 | -0.07 (-0.27%) | 305,891 |
| 14 May 2020 | CNY | 26.28 | 26.43 | 26.08 | 26.15 | 26.15 | -0.16 (-0.61%) | 429,268 |
| 13 May 2020 | CNY | 26.2 | 26.33 | 26 | 26.31 | 26.31 | +0.16 (+0.61%) | 501,690 |
| 12 May 2020 | CNY | 26.36 | 26.67 | 25.96 | 26.15 | 26.15 | -0.21 (-0.80%) | 397,400 |
| 11 May 2020 | CNY | 26.41 | 26.68 | 26.16 | 26.36 | 26.36 | -0.14 (-0.53%) | 351,160 |
| 8 May 2020 | CNY | 26.66 | 26.72 | 26.27 | 26.5 | 26.5 | +0.04 (+0.15%) | 422,199 |
| 7 May 2020 | CNY | 26.14 | 26.75 | 25.88 | 26.46 | 26.46 | +0.5 (+1.93%) | 651,110 |
| 6 May 2020 | CNY | 25.5 | 26.2 | 25.32 | 25.96 | 25.96 | +0.32 (+1.25%) | 435,450 |
| 30 Apr 2020 | CNY | 25.35 | 25.69 | 25.3 | 25.64 | 25.64 | +0.29 (+1.14%) | 458,990 |
| 29 Apr 2020 | CNY | 25.71 | 26.2 | 25.31 | 25.35 | 25.35 | -0.75 (-2.87%) | 776,600 |
| 28 Apr 2020 | CNY | 27.12 | 27.41 | 25.53 | 26.1 | 26.1 | -1.17 (-4.29%) | 692,082 |
| 27 Apr 2020 | CNY | 27.5 | 27.64 | 27.12 | 27.27 | 27.27 | -0.39 (-1.41%) | 446,600 |
| 24 Apr 2020 | CNY | 28.59 | 28.67 | 27.56 | 27.66 | 27.66 | -0.91 (-3.19%) | 602,942 |
| 23 Apr 2020 | CNY | 28.56 | 29.16 | 28.56 | 28.57 | 28.57 | +0.01 (+0.04%) | 639,300 |
| 22 Apr 2020 | CNY | 28.36 | 28.62 | 28.21 | 28.56 | 28.56 | +0.08 (+0.28%) | 441,600 |
| 21 Apr 2020 | CNY | 28.8 | 29 | 28.3 | 28.48 | 28.48 | -0.37 (-1.28%) | 563,841 |
| 20 Apr 2020 | CNY | 28.2 | 29.15 | 28.05 | 28.85 | 28.85 | +0.7 (+2.49%) | 866,000 |
