| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 39.5 | 40.98 | 38.73 | 39.96 | 39.96 | +0.82 (+2.10%) | 3,693,528 |
| 3 Jun 2020 | CNY | 35.27 | 39.14 | 35.27 | 39.14 | 39.14 | +3.32 (+9.27%) | 2,855,714 |
| 2 Jun 2020 | CNY | 35.4 | 35.82 | 35.18 | 35.82 | 35.82 | +0.5 (+1.42%) | 620,992 |
| 1 Jun 2020 | CNY | 34.97 | 35.73 | 34.52 | 35.32 | 35.32 | +0.6 (+1.73%) | 862,000 |
| 29 May 2020 | CNY | 34.6 | 34.86 | 34.18 | 34.72 | 34.72 | +0.12 (+0.35%) | 307,200 |
| 28 May 2020 | CNY | 34.81 | 34.81 | 33.65 | 34.6 | 34.6 | -0.08 (-0.23%) | 463,681 |
| 27 May 2020 | CNY | 34.7 | 34.9 | 34.2 | 34.68 | 34.68 | -0.02 (-0.06%) | 442,740 |
| 26 May 2020 | CNY | 33.45 | 34.76 | 33.13 | 34.7 | 34.7 | +1.24 (+3.71%) | 789,020 |
| 25 May 2020 | CNY | 33.01 | 33.73 | 32.5 | 33.46 | 33.46 | +0.16 (+0.48%) | 538,156 |
| 22 May 2020 | CNY | 33.63 | 34.16 | 33.26 | 33.3 | 33.3 | -0.84 (-2.46%) | 428,900 |
| 21 May 2020 | CNY | 34.26 | 34.65 | 33.89 | 34.14 | 34.14 | -0.12 (-0.35%) | 385,900 |
| 20 May 2020 | CNY | 34.5 | 34.68 | 34.04 | 34.26 | 34.26 | -0.44 (-1.27%) | 569,800 |
| 19 May 2020 | CNY | 35 | 35.2 | 34.6 | 34.7 | 34.7 | -0.21 (-0.60%) | 698,280 |
| 18 May 2020 | CNY | 36 | 36 | 34.6 | 34.91 | 34.91 | -0.75 (-2.10%) | 957,700 |
| 15 May 2020 | CNY | 34.89 | 35.88 | 34.59 | 35.66 | 35.66 | +1.08 (+3.12%) | 1,116,454 |
| 14 May 2020 | CNY | 34.57 | 34.95 | 34 | 34.58 | 34.58 | +0.06 (+0.17%) | 545,200 |
| 13 May 2020 | CNY | 34.81 | 34.81 | 34 | 34.52 | 34.52 | -0.39 (-1.12%) | 785,100 |
| 12 May 2020 | CNY | 35.39 | 35.49 | 34.51 | 34.91 | 34.91 | -0.17 (-0.48%) | 557,900 |
| 11 May 2020 | CNY | 35.5 | 35.94 | 35.02 | 35.08 | 35.08 | -0.02 (-0.06%) | 984,137 |
| 8 May 2020 | CNY | 34.91 | 35.59 | 34.91 | 35.1 | 35.1 | +0.36 (+1.04%) | 753,845 |
| 7 May 2020 | CNY | 35 | 36.18 | 34.6 | 34.74 | 34.74 | -0.44 (-1.25%) | 1,016,980 |
| 6 May 2020 | CNY | 34.38 | 35.4 | 34.11 | 35.18 | 35.18 | +0.55 (+1.59%) | 986,982 |
| 30 Apr 2020 | CNY | 33.55 | 34.94 | 33.38 | 34.63 | 34.63 | +1.25 (+3.74%) | 857,954 |
| 29 Apr 2020 | CNY | 33.9 | 33.9 | 33.03 | 33.38 | 33.38 | +0.01 (+0.03%) | 534,015 |
| 28 Apr 2020 | CNY | 34.34 | 34.34 | 32.62 | 33.37 | 33.37 | -0.86 (-2.51%) | 849,634 |
| 27 Apr 2020 | CNY | 35.42 | 35.46 | 33.93 | 34.23 | 34.23 | -0.67 (-1.92%) | 1,016,996 |
| 24 Apr 2020 | CNY | 36.1 | 36.59 | 34.77 | 34.9 | 34.9 | -1.64 (-4.49%) | 1,211,900 |
| 23 Apr 2020 | CNY | 38.1 | 38.1 | 36.23 | 36.54 | 36.54 | -1.28 (-3.38%) | 1,070,496 |
| 22 Apr 2020 | CNY | 35.22 | 38.14 | 35.22 | 37.82 | 37.82 | -0.01 (-0.03%) | 1,083,000 |
| 21 Apr 2020 | CNY | 38.09 | 38.8 | 37.5 | 37.83 | 37.83 | -0.48 (-1.25%) | 877,492 |
