| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 31.76 | 32.79 | 31.76 | 32.01 | 32.01 | +0.19 (+0.60%) | 3,719,696 |
| 3 Jun 2020 | CNY | 31.9 | 32.5 | 31.07 | 31.82 | 31.82 | +0.23 (+0.73%) | 6,381,992 |
| 2 Jun 2020 | CNY | 32.14 | 32.16 | 31.01 | 31.59 | 31.59 | +0.36 (+1.15%) | 8,258,627 |
| 1 Jun 2020 | CNY | 28.9 | 31.23 | 28.6 | 31.23 | 31.23 | +2.83 (+9.96%) | 6,709,025 |
| 29 May 2020 | CNY | 28.35 | 29.09 | 28.35 | 28.4 | 28.4 | -0.68 (-2.34%) | 2,813,369 |
| 28 May 2020 | CNY | 29.62 | 30.3 | 28.01 | 29.08 | 29.08 | -0.42 (-1.42%) | 4,662,014 |
| 27 May 2020 | CNY | 28.56 | 31.2 | 28.56 | 29.5 | 29.5 | +1.03 (+3.62%) | 5,875,066 |
| 26 May 2020 | CNY | 27.48 | 28.55 | 27.48 | 28.47 | 28.47 | +1.04 (+3.79%) | 2,510,348 |
| 25 May 2020 | CNY | 28.26 | 28.41 | 27.01 | 27.43 | 27.43 | -1.25 (-4.36%) | 2,810,400 |
| 22 May 2020 | CNY | 29.76 | 30.1 | 28.1 | 28.68 | 28.68 | -1.4 (-4.65%) | 3,818,036 |
| 21 May 2020 | CNY | 31.51 | 31.51 | 29.78 | 30.08 | 30.08 | -1.11 (-3.56%) | 3,015,301 |
| 20 May 2020 | CNY | 31.1 | 31.95 | 30.57 | 31.19 | 31.19 | +0.04 (+0.13%) | 2,994,660 |
| 19 May 2020 | CNY | 30.98 | 31.21 | 30.53 | 31.15 | 31.15 | +0.65 (+2.13%) | 2,493,624 |
| 18 May 2020 | CNY | 31.46 | 31.46 | 30.01 | 30.5 | 30.5 | -1.39 (-4.36%) | 4,250,510 |
| 15 May 2020 | CNY | 31.4 | 32.21 | 30.9 | 31.89 | 31.89 | +0.84 (+2.71%) | 5,032,884 |
| 14 May 2020 | CNY | 31.65 | 31.96 | 30.99 | 31.05 | 31.05 | -0.73 (-2.30%) | 2,710,012 |
| 13 May 2020 | CNY | 31.4 | 32.3 | 31.12 | 31.78 | 31.78 | +0.38 (+1.21%) | 3,555,431 |
| 12 May 2020 | CNY | 31.59 | 31.59 | 30.57 | 31.4 | 31.4 | +0.06 (+0.19%) | 2,308,407 |
| 11 May 2020 | CNY | 31.76 | 31.98 | 31.07 | 31.34 | 31.34 | +0.06 (+0.19%) | 3,290,580 |
| 8 May 2020 | CNY | 31.06 | 31.49 | 30.82 | 31.28 | 31.28 | +0.18 (+0.58%) | 3,554,104 |
| 7 May 2020 | CNY | 31.88 | 31.88 | 30.93 | 31.1 | 31.1 | -0.02 (-0.06%) | 3,544,920 |
| 6 May 2020 | CNY | 30 | 31.5 | 29.81 | 31.12 | 31.12 | +0.77 (+2.54%) | 3,742,072 |
| 30 Apr 2020 | CNY | 29.38 | 30.88 | 29 | 30.35 | 30.35 | +1.37 (+4.73%) | 5,743,404 |
| 29 Apr 2020 | CNY | 28 | 29.5 | 27.4 | 28.98 | 28.98 | +1.2 (+4.32%) | 3,222,158 |
| 28 Apr 2020 | CNY | 28.29 | 28.63 | 26.66 | 27.78 | 27.78 | -0.45 (-1.59%) | 2,502,518 |
| 27 Apr 2020 | CNY | 28.5 | 28.83 | 28.15 | 28.23 | 28.23 | -0.42 (-1.47%) | 1,674,797 |
| 24 Apr 2020 | CNY | 29.56 | 29.85 | 28.38 | 28.65 | 28.65 | -0.76 (-2.58%) | 2,219,236 |
| 23 Apr 2020 | CNY | 29.2 | 29.95 | 29.2 | 29.41 | 29.41 | +0.22 (+0.75%) | 3,410,665 |
| 22 Apr 2020 | CNY | 28.38 | 29.37 | 28.12 | 29.19 | 29.19 | +0.67 (+2.35%) | 2,734,944 |
| 21 Apr 2020 | CNY | 29.12 | 29.15 | 28.07 | 28.52 | 28.52 | -0.47 (-1.62%) | 1,908,140 |
