| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 23.99 | 24.26 | 23.55 | 23.99 | 23.99 | -0.09 (-0.37%) | 790,297 |
| 27 May 2020 | CNY | 23.95 | 24.42 | 23.53 | 24.08 | 24.08 | +0.07 (+0.29%) | 1,044,118 |
| 26 May 2020 | CNY | 23.56 | 24.07 | 23.56 | 24.01 | 24.01 | +0.46 (+1.95%) | 807,163 |
| 25 May 2020 | CNY | 23.64 | 23.68 | 23.31 | 23.55 | 23.55 | -0.18 (-0.76%) | 477,600 |
| 22 May 2020 | CNY | 23.69 | 23.9 | 22.94 | 23.73 | 23.73 | +0.18 (+0.76%) | 700,713 |
| 21 May 2020 | CNY | 23.68 | 24.35 | 23.38 | 23.55 | 23.55 | +0.08 (+0.34%) | 969,216 |
| 20 May 2020 | CNY | 23.88 | 23.96 | 23.36 | 23.47 | 23.47 | -0.47 (-1.96%) | 560,800 |
| 19 May 2020 | CNY | 23.47 | 23.94 | 23.37 | 23.94 | 23.94 | +0.64 (+2.75%) | 554,100 |
| 18 May 2020 | CNY | 23.51 | 23.71 | 23.2 | 23.3 | 23.3 | -0.26 (-1.10%) | 555,691 |
| 15 May 2020 | CNY | 23.61 | 23.88 | 23.53 | 23.56 | 23.56 | -0.12 (-0.51%) | 538,926 |
| 14 May 2020 | CNY | 23.81 | 23.9 | 23.59 | 23.68 | 23.68 | -0.11 (-0.46%) | 401,081 |
| 13 May 2020 | CNY | 23.34 | 23.96 | 23.33 | 23.79 | 23.79 | +0.15 (+0.63%) | 653,200 |
| 12 May 2020 | CNY | 23.66 | 23.81 | 23.18 | 23.64 | 23.64 | -0.06 (-0.25%) | 530,300 |
| 11 May 2020 | CNY | 23.86 | 23.87 | 23.45 | 23.7 | 23.7 | 0.0 (0.0%) | 619,300 |
| 8 May 2020 | CNY | 23.52 | 23.92 | 23.43 | 23.7 | 23.7 | +0.29 (+1.24%) | 630,232 |
| 7 May 2020 | CNY | 23.6 | 24.03 | 23.36 | 23.41 | 23.41 | -0.03 (-0.13%) | 802,340 |
| 6 May 2020 | CNY | 23.01 | 23.45 | 22.86 | 23.44 | 23.44 | +0.43 (+1.87%) | 782,789 |
| 30 Apr 2020 | CNY | 22.53 | 23.29 | 22.53 | 23.01 | 23.01 | +0.46 (+2.04%) | 759,532 |
| 29 Apr 2020 | CNY | 22.5 | 22.95 | 22.34 | 22.55 | 22.55 | -0.37 (-1.61%) | 636,700 |
| 28 Apr 2020 | CNY | 22.6 | 23.68 | 22.05 | 22.92 | 22.92 | -0.55 (-2.34%) | 793,200 |
| 27 Apr 2020 | CNY | 23.73 | 23.86 | 23.21 | 23.47 | 23.47 | -0.26 (-1.10%) | 633,096 |
| 24 Apr 2020 | CNY | 24.05 | 24.17 | 23.55 | 23.73 | 23.73 | -0.32 (-1.33%) | 777,170 |
| 23 Apr 2020 | CNY | 24.6 | 24.88 | 24.01 | 24.05 | 24.05 | -0.48 (-1.96%) | 1,002,400 |
| 22 Apr 2020 | CNY | 24.28 | 24.62 | 24.13 | 24.53 | 24.53 | +0.1 (+0.41%) | 825,380 |
| 21 Apr 2020 | CNY | 24.69 | 24.76 | 24.03 | 24.43 | 24.43 | -0.4 (-1.61%) | 1,143,281 |
| 20 Apr 2020 | CNY | 24.79 | 25.1 | 24.53 | 24.83 | 24.83 | +0.18 (+0.73%) | 962,781 |
| 17 Apr 2020 | CNY | 24.96 | 25.49 | 24.62 | 24.65 | 24.65 | -0.33 (-1.32%) | 1,338,800 |
| 16 Apr 2020 | CNY | 24.9 | 25.23 | 24.47 | 24.98 | 24.98 | -0.1 (-0.40%) | 934,412 |
| 15 Apr 2020 | CNY | 25 | 25.56 | 24.63 | 25.08 | 25.08 | 0.0 (0.0%) | 1,253,390 |
| 14 Apr 2020 | CNY | 24.36 | 25.28 | 24.25 | 25.08 | 25.08 | +0.93 (+3.85%) | 1,274,630 |
