| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 45.5244 | 45.9067 | 44.6889 | 45.0222 | 45.0222 | -0.418 (-0.92%) | 2,935,302 |
| 3 Jun 2020 | CNY | 46.2 | 46.3644 | 45.3556 | 45.44 | 45.44 | -0.591 (-1.28%) | 2,784,143 |
| 2 Jun 2020 | CNY | 46.1778 | 46.44 | 45.3778 | 46.0311 | 46.0311 | +0.08 (+0.17%) | 3,203,613 |
| 1 Jun 2020 | CNY | 46.2133 | 47.0222 | 45.8133 | 45.9511 | 45.9511 | +0.102 (+0.22%) | 5,670,657 |
| 29 May 2020 | CNY | 45.6978 | 46.8889 | 45.1111 | 45.8489 | 45.8489 | +0.253 (+0.56%) | 2,673,778 |
| 28 May 2020 | CNY | 45.9111 | 45.9111 | 44.7333 | 45.5956 | 45.5956 | +0.102 (+0.22%) | 1,926,693 |
| 27 May 2020 | CNY | 45.8622 | 46.48 | 45.0089 | 45.4933 | 45.4933 | +0.044 (+0.10%) | 2,723,744 |
| 26 May 2020 | CNY | 44.8933 | 46.2222 | 44.8845 | 45.4489 | 45.4489 | +0.938 (+2.11%) | 2,503,345 |
| 25 May 2020 | CNY | 44.8889 | 45.1778 | 43.9378 | 44.5111 | 44.5111 | -0.369 (-0.82%) | 1,378,575 |
| 22 May 2020 | CNY | 45.3111 | 45.6 | 44.28 | 44.88 | 44.88 | -0.444 (-0.98%) | 1,975,115 |
| 21 May 2020 | CNY | 45.9244 | 46.4267 | 45.1111 | 45.3244 | 45.3244 | -0.622 (-1.35%) | 1,713,262 |
| 20 May 2020 | CNY | 46.3067 | 46.6311 | 45.2044 | 45.9467 | 45.9467 | +0.058 (+0.13%) | 2,739,033 |
| 19 May 2020 | CNY | 44.4444 | 45.9867 | 44.1111 | 45.8889 | 45.8889 | +1.92 (+4.37%) | 3,290,469 |
| 18 May 2020 | CNY | 44.5333 | 45.8133 | 43.7778 | 43.9689 | 43.9689 | -0.48 (-1.08%) | 3,008,049 |
| 15 May 2020 | CNY | 44.6533 | 44.9644 | 44.2133 | 44.4489 | 44.4489 | -0.258 (-0.58%) | 1,847,108 |
| 14 May 2020 | CNY | 45.0578 | 45.44 | 44.3556 | 44.7067 | 44.7067 | -0.987 (-2.16%) | 2,090,061 |
| 13 May 2020 | CNY | 44.48 | 45.8089 | 44.3422 | 45.6933 | 45.6933 | +1.298 (+2.92%) | 2,673,747 |
| 12 May 2020 | CNY | 44.4489 | 44.6667 | 43.1111 | 44.3956 | 44.3956 | +0.622 (+1.42%) | 3,092,663 |
| 11 May 2020 | CNY | 43.5778 | 44.7511 | 43.3422 | 43.7733 | 43.7733 | +0.658 (+1.53%) | 4,181,719 |
| 8 May 2020 | CNY | 42.8622 | 43.5556 | 42.8622 | 43.1156 | 43.1156 | +0.258 (+0.60%) | 3,192,237 |
| 7 May 2020 | CNY | 43.1111 | 43.4578 | 42.6444 | 42.8578 | 42.8578 | -0.253 (-0.59%) | 2,454,975 |
| 6 May 2020 | CNY | 40.7556 | 43.5467 | 40.4444 | 43.1111 | 43.1111 | +2.133 (+5.21%) | 4,951,089 |
| 30 Apr 2020 | CNY | 40.6089 | 41.7067 | 40.3289 | 40.9778 | 40.9778 | +0.533 (+1.32%) | 3,361,988 |
| 29 Apr 2020 | CNY | 38.7956 | 40.6 | 38.7956 | 40.4444 | 40.4444 | +1.6 (+4.12%) | 3,747,656 |
| 28 Apr 2020 | CNY | 38.88 | 40 | 37.4133 | 38.8444 | 38.8444 | +0.178 (+0.46%) | 2,874,975 |
| 27 Apr 2020 | CNY | 37.4667 | 39 | 36.9422 | 38.6667 | 38.6667 | +1.191 (+3.18%) | 2,685,627 |
| 24 Apr 2020 | CNY | 38.3289 | 38.4889 | 37.2667 | 37.4756 | 37.4756 | -0.64 (-1.68%) | 2,254,790 |
| 23 Apr 2020 | CNY | 38.8845 | 39.0445 | 38.0445 | 38.1156 | 38.1156 | -0.622 (-1.61%) | 1,570,365 |
| 22 Apr 2020 | CNY | 38.0533 | 38.8889 | 38.0533 | 38.7378 | 38.7378 | +0.253 (+0.66%) | 1,546,098 |
| 21 Apr 2020 | CNY | 39.1556 | 39.1556 | 38.0356 | 38.4844 | 38.4844 | -0.649 (-1.66%) | 1,673,860 |
