| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 29.21 | 30.14 | 28.8 | 29.4 | 29.4 | +0.174 (+0.60%) | 6,294,102 |
| 3 Jun 2020 |
|
|||||||
| 2 Jun 2020 | CNY | 29.1875 | 29.3468 | 28.837 | 29.2257 | 29.2257 | 0.0 (0.0%) | 5,274,567 |
| 1 Jun 2020 | CNY | 28.1105 | 29.3022 | 28.0468 | 29.2257 | 29.2257 | +1.389 (+4.99%) | 7,538,332 |
| 29 May 2020 | CNY | 28.0659 | 28.6522 | 27.7218 | 27.8365 | 27.8365 | -0.459 (-1.62%) | 4,900,794 |
| 28 May 2020 | CNY | 28.0404 | 28.4865 | 27.5306 | 28.2953 | 28.2953 | +0.223 (+0.79%) | 5,085,335 |
| 27 May 2020 | CNY | 28.034 | 28.512 | 27.9129 | 28.0723 | 28.0723 | +0.153 (+0.55%) | 4,789,617 |
| 26 May 2020 | CNY | 27.3458 | 28.0213 | 27.3458 | 27.9193 | 27.9193 | +0.599 (+2.19%) | 4,234,758 |
| 25 May 2020 | CNY | 27.5306 | 27.8428 | 27.1482 | 27.3203 | 27.3203 | -0.172 (-0.63%) | 3,799,052 |
| 22 May 2020 | CNY | 28.5757 | 28.5757 | 27.0462 | 27.4923 | 27.4923 | -0.994 (-3.49%) | 7,732,184 |
| 21 May 2020 | CNY | 29.4169 | 29.4169 | 28.2889 | 28.4865 | 28.4865 | -0.637 (-2.19%) | 5,825,776 |
| 20 May 2020 | CNY | 29.8248 | 29.863 | 28.9326 | 29.1238 | 29.1238 | -0.822 (-2.75%) | 6,915,482 |
| 19 May 2020 | CNY | 30.0478 | 30.3474 | 29.5253 | 29.9459 | 29.9459 | -0.076 (-0.25%) | 7,035,567 |
| 18 May 2020 | CNY | 31.8641 | 32.0107 | 29.111 | 30.0223 | 30.0223 | -2.345 (-7.25%) | 16,871,263 |
| 15 May 2020 | CNY | 32.495 | 32.9984 | 31.7366 | 32.3675 | 32.3675 | +0.198 (+0.61%) | 5,982,821 |
| 14 May 2020 | CNY | 32.5587 | 33.0813 | 32.1636 | 32.17 | 32.17 | -0.898 (-2.72%) | 4,847,903 |
| 13 May 2020 | CNY | 32.3739 | 33.1132 | 32.0871 | 33.0685 | 33.0685 | +0.739 (+2.29%) | 4,866,043 |
| 12 May 2020 | CNY | 32.5014 | 32.597 | 31.7685 | 32.3293 | 32.3293 | -0.128 (-0.39%) | 4,583,303 |
| 11 May 2020 | CNY | 32.9793 | 33.3744 | 32.2465 | 32.4568 | 32.4568 | -0.491 (-1.49%) | 5,233,742 |
| 8 May 2020 | CNY | 32.7435 | 33.3936 | 32.5651 | 32.9475 | 32.9475 | +0.319 (+0.98%) | 6,116,070 |
| 7 May 2020 | CNY | 34.3431 | 34.6044 | 32.5651 | 32.6288 | 32.6288 | -0.695 (-2.08%) | 9,725,077 |
| 6 May 2020 | CNY | 32.495 | 33.3298 | 31.8641 | 33.3235 | 33.3235 | +0.695 (+2.13%) | 8,762,870 |
| 30 Apr 2020 | CNY | 30.9783 | 32.6926 | 30.9783 | 32.6288 | 32.6288 | +1.899 (+6.18%) | 8,184,086 |
| 29 Apr 2020 | CNY | 30.6086 | 31.0292 | 30.4302 | 30.7297 | 30.7297 | -0.446 (-1.43%) | 4,239,816 |
| 28 Apr 2020 | CNY | 30.2326 | 31.6474 | 30.2326 | 31.1758 | 31.1758 | +0.943 (+3.12%) | 8,416,977 |
| 27 Apr 2020 | CNY | 30.0542 | 30.5003 | 29.3787 | 30.2326 | 30.2326 | +0.319 (+1.07%) | 4,162,309 |
| 24 Apr 2020 | CNY | 30.392 | 30.7807 | 29.6973 | 29.914 | 29.914 | -0.363 (-1.20%) | 3,331,481 |
| 23 Apr 2020 | CNY | 30.7935 | 30.8954 | 30.2326 | 30.2773 | 30.2773 | -0.306 (-1.00%) | 3,478,388 |
| 22 Apr 2020 | CNY | 30.2518 | 30.6851 | 29.9841 | 30.5831 | 30.5831 | -0.166 (-0.54%) | 3,909,968 |
| 21 Apr 2020 | CNY | 30.5895 | 30.9655 | 29.8694 | 30.7488 | 30.7488 | -0.045 (-0.15%) | 5,263,194 |
| 20 Apr 2020 | CNY | 29.9395 | 30.9145 | 29.8248 | 30.7935 | 30.7935 | +1.147 (+3.87%) | 7,460,304 |
