| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 38.8007 | 42.7231 | 38.7019 | 42.7231 | 42.7231 | +3.866 (+9.95%) | 13,270,106 |
| 3 Jun 2020 | CNY | 38.448 | 39.5273 | 38.1587 | 38.8571 | 38.8571 | +0.515 (+1.34%) | 7,368,893 |
| 2 Jun 2020 | CNY | 38.8007 | 39.5767 | 38.1728 | 38.3422 | 38.3422 | -0.748 (-1.91%) | 8,200,922 |
| 1 Jun 2020 | CNY | 38.448 | 39.7672 | 38.0952 | 39.09 | 39.09 | +0.833 (+2.18%) | 9,995,404 |
| 29 May 2020 | CNY | 35.6261 | 38.582 | 35.4145 | 38.2575 | 38.2575 | +2.787 (+7.86%) | 12,920,664 |
| 28 May 2020 | CNY | 35.9436 | 36.3457 | 34.7302 | 35.4709 | 35.4709 | -0.536 (-1.49%) | 7,380,332 |
| 27 May 2020 | CNY | 36.4444 | 36.7478 | 35.612 | 36.0071 | 36.0071 | -0.275 (-0.76%) | 6,827,419 |
| 26 May 2020 | CNY | 35.6191 | 36.9101 | 35.1887 | 36.2822 | 36.2822 | +1.15 (+3.27%) | 9,584,660 |
| 25 May 2020 | CNY | 34.7795 | 35.4921 | 34.2857 | 35.1323 | 35.1323 | +0.374 (+1.08%) | 6,185,420 |
| 22 May 2020 | CNY | 35.3369 | 35.5556 | 34.2787 | 34.7584 | 34.7584 | -0.593 (-1.68%) | 7,896,725 |
| 21 May 2020 | CNY | 35.4638 | 35.9647 | 35.1323 | 35.351 | 35.351 | -0.169 (-0.48%) | 6,656,714 |
| 20 May 2020 | CNY | 35.9788 | 36.3316 | 34.9277 | 35.5203 | 35.5203 | -0.27 (-0.76%) | 12,954,176 |
| 20 May 2020 |
|
|||||||
| 19 May 2020 | CNY | 35.7907 | 36.341 | 35.0476 | 35.7907 | 35.7907 | +0.235 (+0.66%) | 7,730,390 |
| 18 May 2020 | CNY | 34.6573 | 36.3786 | 34.3798 | 35.5556 | 35.5556 | +1.345 (+3.93%) | 12,820,826 |
| 15 May 2020 | CNY | 36.2046 | 36.4444 | 34.1305 | 34.2105 | 34.2105 | -1.533 (-4.29%) | 12,906,879 |
| 14 May 2020 | CNY | 35.6308 | 36.5761 | 35.0241 | 35.7437 | 35.7437 | +0.536 (+1.52%) | 13,205,685 |
| 13 May 2020 | CNY | 32.1223 | 35.2075 | 32.1223 | 35.2075 | 35.2075 | +3.16 (+9.86%) | 16,403,217 |
| 12 May 2020 | CNY | 31.0829 | 32.3574 | 30.8383 | 32.047 | 32.047 | +0.724 (+2.31%) | 7,889,382 |
| 11 May 2020 | CNY | 32.3339 | 32.5456 | 31.0923 | 31.3228 | 31.3228 | -0.682 (-2.13%) | 6,495,576 |
| 8 May 2020 | CNY | 31.6614 | 32.3104 | 31.5109 | 32.0047 | 32.0047 | +0.442 (+1.40%) | 6,830,648 |
| 7 May 2020 | CNY | 31.5109 | 31.9765 | 31.0406 | 31.5626 | 31.5626 | +0.315 (+1.01%) | 6,070,263 |
| 6 May 2020 | CNY | 31.2146 | 31.4544 | 30.241 | 31.2475 | 31.2475 | +0.146 (+0.47%) | 9,015,976 |
| 30 Apr 2020 | CNY | 31.9765 | 31.9765 | 30.7161 | 31.1017 | 31.1017 | -0.343 (-1.09%) | 7,335,354 |
| 29 Apr 2020 | CNY | 31.9436 | 32.5503 | 31.3651 | 31.445 | 31.445 | -0.503 (-1.58%) | 8,226,361 |
| 28 Apr 2020 | CNY | 31.4686 | 32.4045 | 30.8571 | 31.9483 | 31.9483 | +0.499 (+1.59%) | 9,990,351 |
| 27 Apr 2020 | CNY | 29.3427 | 31.7931 | 29.3427 | 31.4497 | 31.4497 | +2.384 (+8.20%) | 17,285,880 |
| 24 Apr 2020 | CNY | 29.2581 | 29.8554 | 28.9289 | 29.0653 | 29.0653 | -0.094 (-0.32%) | 5,061,523 |
| 23 Apr 2020 | CNY | 29.2017 | 29.8695 | 28.8771 | 29.1593 | 29.1593 | -0.071 (-0.24%) | 5,203,996 |
| 22 Apr 2020 | CNY | 28.5009 | 29.3004 | 28.2657 | 29.2299 | 29.2299 | +0.564 (+1.97%) | 6,142,844 |
| 21 Apr 2020 | CNY | 29.1217 | 29.3569 | 28.388 | 28.6655 | 28.6655 | -0.494 (-1.69%) | 6,411,298 |
