| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 26.6556 | 27.5 | 25.3944 | 25.5 | 25.5 | -0.489 (-1.88%) | 43,102,508 |
| 3 Jun 2020 | CNY | 23.4722 | 25.9889 | 23.3222 | 25.9889 | 25.9889 | +2.361 (+9.99%) | 35,388,374 |
| 2 Jun 2020 | CNY | 22.6278 | 24.4222 | 22.1722 | 23.6278 | 23.6278 | +0.95 (+4.19%) | 31,706,987 |
| 1 Jun 2020 | CNY | 21.4444 | 22.7167 | 20.75 | 22.6778 | 22.6778 | +0.911 (+4.19%) | 30,135,418 |
| 29 May 2020 | CNY | 21.4167 | 22.65 | 21.1111 | 21.7667 | 21.7667 | +0.356 (+1.66%) | 23,406,760 |
| 28 May 2020 | CNY | 21.7778 | 22.3278 | 20.6 | 21.4111 | 21.4111 | -0.989 (-4.41%) | 20,205,997 |
| 27 May 2020 | CNY | 21.5 | 22.5833 | 20.95 | 22.4 | 22.4 | +0.617 (+2.83%) | 30,753,034 |
| 26 May 2020 | CNY | 21.4667 | 22.1 | 21.0889 | 21.7833 | 21.7833 | +0.35 (+1.63%) | 19,718,190 |
| 25 May 2020 | CNY | 20.6667 | 21.9778 | 20.3889 | 21.4333 | 21.4333 | +0.655 (+3.15%) | 22,371,058 |
| 22 May 2020 | CNY | 21.5722 | 21.6667 | 20.2111 | 20.7778 | 20.7778 | -1.117 (-5.10%) | 22,383,009 |
| 21 May 2020 | CNY | 23.1667 | 23.3222 | 21.2111 | 21.8944 | 21.8944 | -1.417 (-6.08%) | 27,283,230 |
| 20 May 2020 | CNY | 24.3556 | 25.7222 | 23.2222 | 23.3111 | 23.3111 | -0.995 (-4.09%) | 34,169,601 |
| 19 May 2020 | CNY | 22 | 24.3056 | 21.5222 | 24.3056 | 24.3056 | +2.211 (+10.01%) | 25,539,454 |
| 18 May 2020 | CNY | 23.1667 | 23.6 | 21.8444 | 22.0944 | 22.0944 | +0.105 (+0.48%) | 28,244,986 |
| 15 May 2020 | CNY | 20.8222 | 22.4444 | 20.5611 | 21.9889 | 21.9889 | +1.017 (+4.85%) | 28,161,165 |
| 14 May 2020 | CNY | 20.3333 | 21.6278 | 20.2722 | 20.9722 | 20.9722 | +0.344 (+1.67%) | 23,917,775 |
| 13 May 2020 | CNY | 20.5833 | 20.9722 | 20 | 20.6278 | 20.6278 | +0.317 (+1.56%) | 19,632,378 |
| 12 May 2020 | CNY | 20.7556 | 20.7778 | 19.7778 | 20.3111 | 20.3111 | -0.395 (-1.91%) | 19,154,593 |
| 11 May 2020 | CNY | 20.9444 | 21.7778 | 20.2056 | 20.7056 | 20.7056 | -0.117 (-0.56%) | 27,487,720 |
| 8 May 2020 | CNY | 20.2722 | 21.3333 | 20.0778 | 20.8222 | 20.8222 | +0.45 (+2.21%) | 28,780,286 |
| 7 May 2020 | CNY | 20.95 | 21.0667 | 19.6278 | 20.3722 | 20.3722 | +0.283 (+1.41%) | 37,308,465 |
| 6 May 2020 | CNY | 18.6056 | 20.0889 | 18.4222 | 20.0889 | 20.0889 | +1.828 (+10.01%) | 35,126,218 |
| 30 Apr 2020 | CNY | 16.8611 | 18.2611 | 16.7778 | 18.2611 | 18.2611 | +1.655 (+9.97%) | 15,615,541 |
| 29 Apr 2020 | CNY | 16.6 | 17.0722 | 16.4056 | 16.6056 | 16.6056 | -0.217 (-1.29%) | 9,282,517 |
| 28 Apr 2020 | CNY | 16.6 | 17.0833 | 15.1111 | 16.8222 | 16.8222 | +0.305 (+1.85%) | 15,340,069 |
| 27 Apr 2020 | CNY | 16.8722 | 17.0389 | 16.4167 | 16.5167 | 16.5167 | -0.528 (-3.10%) | 7,712,890 |
| 24 Apr 2020 | CNY | 17.4278 | 17.7167 | 16.8667 | 17.0444 | 17.0444 | -0.522 (-2.97%) | 9,101,835 |
| 23 Apr 2020 | CNY | 18.3944 | 18.4667 | 17.4833 | 17.5667 | 17.5667 | -0.922 (-4.99%) | 14,336,782 |
| 22 Apr 2020 | CNY | 17.7722 | 18.8556 | 17.7722 | 18.4889 | 18.4889 | +0.428 (+2.37%) | 19,746,761 |
| 21 Apr 2020 | CNY | 18.0611 | 18.1778 | 17.5889 | 18.0611 | 18.0611 | -0.195 (-1.07%) | 12,548,179 |
