| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 26.1278 | 26.7889 | 25.8333 | 26.5 | 26.5 | +0.117 (+0.44%) | 2,575,855 |
| 3 Jun 2020 | CNY | 25.5278 | 26.8889 | 25.5278 | 26.3833 | 26.3833 | +0.878 (+3.44%) | 4,476,364 |
| 2 Jun 2020 | CNY | 26.1444 | 26.1444 | 25.0833 | 25.5056 | 25.5056 | -0.389 (-1.50%) | 3,593,120 |
| 1 Jun 2020 | CNY | 25.9167 | 26.3056 | 25.6222 | 25.8944 | 25.8944 | +0.105 (+0.41%) | 4,132,008 |
| 29 May 2020 | CNY | 25.4333 | 25.9667 | 25.0944 | 25.7889 | 25.7889 | +0.328 (+1.29%) | 2,472,143 |
| 28 May 2020 | CNY | 25.9722 | 26.2333 | 24.9056 | 25.4611 | 25.4611 | -0.539 (-2.07%) | 2,855,993 |
| 27 May 2020 | CNY | 27.1111 | 27.2556 | 25.8556 | 26 | 26 | -1.044 (-3.86%) | 3,772,315 |
| 26 May 2020 | CNY | 27.15 | 27.5778 | 26.8278 | 27.0444 | 27.0444 | -0.139 (-0.51%) | 3,166,776 |
| 25 May 2020 | CNY | 28.1889 | 28.1889 | 26.6056 | 27.1833 | 27.1833 | -0.472 (-1.71%) | 3,165,579 |
| 22 May 2020 | CNY | 28.1556 | 28.4389 | 27.2222 | 27.6556 | 27.6556 | -0.678 (-2.39%) | 3,708,936 |
| 21 May 2020 | CNY | 28.05 | 29.25 | 27.7167 | 28.3333 | 28.3333 | +0.272 (+0.97%) | 7,370,865 |
| 20 May 2020 | CNY | 26.4556 | 28.5333 | 26.4556 | 28.0611 | 28.0611 | +2.106 (+8.11%) | 11,236,419 |
| 19 May 2020 | CNY | 25.6111 | 26.0833 | 25.2222 | 25.9556 | 25.9556 | +0.711 (+2.82%) | 2,838,069 |
| 18 May 2020 | CNY | 25.6222 | 25.8222 | 25.1833 | 25.2444 | 25.2444 | -0.411 (-1.60%) | 1,821,303 |
| 15 May 2020 | CNY | 26 | 26.0833 | 25.5556 | 25.6556 | 25.6556 | -0.244 (-0.94%) | 1,635,984 |
| 14 May 2020 | CNY | 26.0278 | 26.0278 | 25.6056 | 25.9 | 25.9 | -0.028 (-0.11%) | 2,009,836 |
| 13 May 2020 | CNY | 25.6833 | 26.2056 | 25.4444 | 25.9278 | 25.9278 | +0.061 (+0.24%) | 2,814,526 |
| 12 May 2020 | CNY | 24.9 | 25.95 | 24.8778 | 25.8667 | 25.8667 | +0.361 (+1.42%) | 3,269,700 |
| 11 May 2020 | CNY | 25.6111 | 25.8167 | 25.1 | 25.5056 | 25.5056 | +0.006 (+0.02%) | 2,761,947 |
| 8 May 2020 | CNY | 24.5444 | 25.8167 | 24.5444 | 25.5 | 25.5 | +0.911 (+3.71%) | 4,281,645 |
| 7 May 2020 | CNY | 23.6444 | 24.7278 | 23.5333 | 24.5889 | 24.5889 | +0.861 (+3.63%) | 3,484,054 |
| 6 May 2020 | CNY | 23.3278 | 23.8222 | 22.9111 | 23.7278 | 23.7278 | +0.417 (+1.79%) | 2,017,179 |
| 30 Apr 2020 | CNY | 23.4889 | 23.5556 | 23.0556 | 23.3111 | 23.3111 | -0.317 (-1.34%) | 2,015,872 |
| 29 Apr 2020 | CNY | 23.1222 | 23.7222 | 23.1056 | 23.6278 | 23.6278 | +0.894 (+3.93%) | 3,513,556 |
| 28 Apr 2020 | CNY | 23.4444 | 23.4611 | 22.2222 | 22.7333 | 22.7333 | -0.922 (-3.90%) | 5,107,532 |
| 27 Apr 2020 | CNY | 24.1667 | 24.4444 | 23.3611 | 23.6556 | 23.6556 | -1.306 (-5.23%) | 5,613,129 |
| 24 Apr 2020 | CNY | 26.2056 | 26.2056 | 24.75 | 24.9611 | 24.9611 | -0.878 (-3.40%) | 4,885,405 |
| 23 Apr 2020 | CNY | 26.2222 | 26.7278 | 25.5611 | 25.8389 | 25.8389 | +0.794 (+3.17%) | 8,889,082 |
| 22 Apr 2020 | CNY | 25.4444 | 25.4444 | 24.45 | 25.0444 | 25.0444 | -0.439 (-1.72%) | 4,234,118 |
| 21 Apr 2020 | CNY | 25.9833 | 26.2778 | 25 | 25.4833 | 25.4833 | -0.794 (-3.02%) | 8,909,577 |
