| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 32.0222 | 32.5556 | 31.4407 | 31.6185 | 31.6185 | -0.233 (-0.73%) | 4,389,859 |
| 26 May 2020 | CNY | 30.0185 | 32.1148 | 30.0185 | 31.8519 | 31.8519 | +1.963 (+6.57%) | 5,546,037 |
| 25 May 2020 | CNY | 29.8444 | 30.3333 | 29.5037 | 29.8889 | 29.8889 | 0.0 (0.0%) | 3,522,798 |
| 22 May 2020 | CNY | 30.9259 | 31.1704 | 29.5556 | 29.8889 | 29.8889 | -0.852 (-2.77%) | 6,452,460 |
| 21 May 2020 | CNY | 30.9259 | 31.8333 | 30.5556 | 30.7407 | 30.7407 | -0.074 (-0.24%) | 7,922,256 |
| 20 May 2020 | CNY | 31.9407 | 32.263 | 30.4815 | 30.8148 | 30.8148 | -1.156 (-3.61%) | 6,733,629 |
| 19 May 2020 | CNY | 32.4704 | 32.9185 | 31.6963 | 31.9704 | 31.9704 | -0.33 (-1.02%) | 6,485,138 |
| 18 May 2020 | CNY | 31.5333 | 32.663 | 31.4963 | 32.3 | 32.3 | +0.819 (+2.60%) | 4,982,142 |
| 15 May 2020 | CNY | 31.8519 | 32.037 | 31.1111 | 31.4815 | 31.4815 | -0.167 (-0.53%) | 3,573,339 |
| 14 May 2020 | CNY | 31.9296 | 32.2963 | 31.5556 | 31.6482 | 31.6482 | -0.763 (-2.35%) | 4,880,633 |
| 13 May 2020 | CNY | 31.9037 | 32.9926 | 31.5556 | 32.4111 | 32.4111 | +0.552 (+1.73%) | 5,817,957 |
| 12 May 2020 | CNY | 31.2778 | 32.1111 | 30.9741 | 31.8593 | 31.8593 | +0.6 (+1.92%) | 5,409,860 |
| 11 May 2020 | CNY | 32.2222 | 32.5482 | 31.037 | 31.2593 | 31.2593 | -0.537 (-1.69%) | 4,843,543 |
| 8 May 2020 | CNY | 31.1 | 32.1778 | 30.7444 | 31.7963 | 31.7963 | +1.13 (+3.68%) | 4,979,510 |
| 7 May 2020 | CNY | 30.3667 | 31.1074 | 30.1741 | 30.6667 | 30.6667 | +0.644 (+2.15%) | 4,302,323 |
| 6 May 2020 | CNY | 28.9037 | 30.3333 | 28.763 | 30.0222 | 30.0222 | +0.759 (+2.59%) | 4,148,509 |
| 30 Apr 2020 | CNY | 30.5926 | 30.5926 | 29.2148 | 29.263 | 29.263 | -0.967 (-3.20%) | 5,753,821 |
| 29 Apr 2020 | CNY | 30.1889 | 31.2963 | 29.937 | 30.2296 | 30.2296 | +0.207 (+0.69%) | 5,027,173 |
| 28 Apr 2020 | CNY | 29.1889 | 30.4593 | 28.6296 | 30.0222 | 30.0222 | +0.893 (+3.06%) | 5,573,731 |
| 27 Apr 2020 | CNY | 28.8852 | 29.8185 | 28.6482 | 29.1296 | 29.1296 | +0.352 (+1.22%) | 4,844,704 |
| 24 Apr 2020 | CNY | 29.2963 | 29.8519 | 28.5926 | 28.7778 | 28.7778 | -0.582 (-1.98%) | 4,538,907 |
| 23 Apr 2020 | CNY | 29.6259 | 30.6963 | 29.1111 | 29.3593 | 29.3593 | -0.048 (-0.16%) | 7,912,352 |
| 22 Apr 2020 | CNY | 29.0741 | 29.6741 | 28.1482 | 29.4074 | 29.4074 | +0.448 (+1.55%) | 5,921,097 |
| 21 Apr 2020 | CNY | 30.163 | 30.3704 | 28.2148 | 28.9593 | 28.9593 | -1.17 (-3.88%) | 7,967,562 |
| 20 Apr 2020 | CNY | 29.5556 | 30.4444 | 29.337 | 30.1296 | 30.1296 | +0.648 (+2.20%) | 2,966,943 |
| 17 Apr 2020 | CNY | 29.6296 | 29.7815 | 28.9074 | 29.4815 | 29.4815 | +0.011 (+0.04%) | 3,243,026 |
| 16 Apr 2020 | CNY | 29.2593 | 29.8148 | 28.7778 | 29.4704 | 29.4704 | +0.148 (+0.51%) | 4,094,085 |
| 15 Apr 2020 | CNY | 29.7407 | 30.0741 | 29.0741 | 29.3222 | 29.3222 | -0.23 (-0.78%) | 3,939,259 |
| 14 Apr 2020 | CNY | 28.8407 | 29.7926 | 28.3963 | 29.5519 | 29.5519 | +0.848 (+2.96%) | 4,971,404 |
| 13 Apr 2020 | CNY | 28.1296 | 29.237 | 27.8222 | 28.7037 | 28.7037 | +0.711 (+2.54%) | 5,286,389 |
