| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 27.2 | 27.2133 | 26.4 | 26.5467 | 26.5467 | -0.507 (-1.87%) | 2,068,470 |
| 3 Jun 2020 | CNY | 27 | 27.8333 | 26.3333 | 27.0533 | 27.0533 | +0.1 (+0.37%) | 4,191,417 |
| 2 Jun 2020 | CNY | 27 | 27.5733 | 26.7467 | 26.9533 | 26.9533 | -0.047 (-0.17%) | 2,521,297 |
| 1 Jun 2020 | CNY | 26.26 | 27.2667 | 26.22 | 27 | 27 | +1.033 (+3.98%) | 3,327,693 |
| 29 May 2020 | CNY | 26.0067 | 26.4533 | 25.8267 | 25.9667 | 25.9667 | -0.26 (-0.99%) | 2,367,342 |
| 28 May 2020 | CNY | 26.94 | 26.9867 | 25.72 | 26.2267 | 26.2267 | -0.76 (-2.82%) | 2,949,142 |
| 27 May 2020 | CNY | 28.1 | 28.1733 | 26.6667 | 26.9867 | 26.9867 | -1.087 (-3.87%) | 4,336,233 |
| 26 May 2020 | CNY | 28.1933 | 28.4467 | 27.6667 | 28.0733 | 28.0733 | -0.273 (-0.96%) | 2,991,900 |
| 25 May 2020 | CNY | 29.0667 | 29.0667 | 27.4933 | 28.3467 | 28.3467 | -0.26 (-0.91%) | 4,303,108 |
| 22 May 2020 | CNY | 28.5333 | 29.7333 | 28.0067 | 28.6067 | 28.6067 | +0.093 (+0.33%) | 9,229,977 |
| 21 May 2020 | CNY | 25.92 | 28.5133 | 25.6867 | 28.5133 | 28.5133 | +2.62 (+10.12%) | 8,327,022 |
| 20 May 2020 | CNY | 27.6733 | 27.8333 | 25.8067 | 25.8933 | 25.8933 | -1.173 (-4.34%) | 3,830,439 |
| 19 May 2020 | CNY | 27.08 | 27.2667 | 26.2733 | 27.0667 | 27.0667 | +0.14 (+0.52%) | 3,833,526 |
| 18 May 2020 | CNY | 27.4333 | 28.4 | 26.5933 | 26.9267 | 26.9267 | -0.707 (-2.56%) | 4,447,476 |
| 15 May 2020 | CNY | 26.2667 | 28 | 26.2667 | 27.6333 | 27.6333 | +1.373 (+5.23%) | 6,511,780 |
| 14 May 2020 | CNY | 25.68 | 26.5267 | 25.68 | 26.26 | 26.26 | +0.353 (+1.36%) | 2,453,065 |
| 13 May 2020 | CNY | 25.4667 | 26.1267 | 25.36 | 25.9067 | 25.9067 | +0.44 (+1.73%) | 2,616,291 |
| 12 May 2020 | CNY | 25.68 | 25.8667 | 25.1133 | 25.4667 | 25.4667 | +0.04 (+0.16%) | 2,182,296 |
| 11 May 2020 | CNY | 24.2733 | 26.1333 | 24.2733 | 25.4267 | 25.4267 | +1.253 (+5.19%) | 3,064,941 |
| 8 May 2020 | CNY | 23.7067 | 24.44 | 23.7067 | 24.1733 | 24.1733 | +0.58 (+2.46%) | 1,992,037 |
| 7 May 2020 | CNY | 23.7267 | 24.1267 | 23.34 | 23.5933 | 23.5933 | -0.047 (-0.20%) | 1,506,934 |
| 6 May 2020 | CNY | 22.9333 | 23.6667 | 22.7333 | 23.64 | 23.64 | +0.427 (+1.84%) | 1,453,218 |
| 30 Apr 2020 | CNY | 22.38 | 23.2667 | 22.38 | 23.2133 | 23.2133 | +0.887 (+3.97%) | 1,378,050 |
| 29 Apr 2020 | CNY | 22.2067 | 22.6 | 22.0333 | 22.3267 | 22.3267 | -0.007 (-0.03%) | 745,350 |
| 28 Apr 2020 | CNY | 22.5933 | 22.9267 | 21.3667 | 22.3333 | 22.3333 | -0.193 (-0.86%) | 1,110,102 |
| 27 Apr 2020 | CNY | 22.6133 | 22.8333 | 22.3467 | 22.5267 | 22.5267 | -0.047 (-0.21%) | 568,950 |
| 24 Apr 2020 | CNY | 23.1867 | 23.1867 | 22.54 | 22.5733 | 22.5733 | -0.54 (-2.34%) | 1,218,952 |
| 23 Apr 2020 | CNY | 23.36 | 23.5933 | 23.1067 | 23.1133 | 23.1133 | -0.367 (-1.56%) | 897,150 |
| 22 Apr 2020 | CNY | 22.9933 | 23.5533 | 22.9 | 23.48 | 23.48 | +0.167 (+0.72%) | 899,452 |
| 21 Apr 2020 | CNY | 23.68 | 23.68 | 23.0067 | 23.3133 | 23.3133 | -0.367 (-1.55%) | 1,085,163 |
