| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 29.4 | 30.28 | 29.17 | 30 | 30 | +0.99 (+3.41%) | 5,290,936 |
| 29 May 2020 | CNY | 28.54 | 29.83 | 28.49 | 29.01 | 29.01 | +0.42 (+1.47%) | 3,440,885 |
| 28 May 2020 | CNY | 28.91 | 29.16 | 28.26 | 28.59 | 28.59 | -0.34 (-1.18%) | 2,116,400 |
| 27 May 2020 | CNY | 29.91 | 29.95 | 28.81 | 28.93 | 28.93 | -0.34 (-1.16%) | 2,294,400 |
| 26 May 2020 | CNY | 28.7 | 29.64 | 28.53 | 29.27 | 29.27 | +0.82 (+2.88%) | 3,996,672 |
| 25 May 2020 | CNY | 27.01 | 28.87 | 26.93 | 28.45 | 28.45 | +1.07 (+3.91%) | 3,701,500 |
| 22 May 2020 | CNY | 27.71 | 27.81 | 27.03 | 27.38 | 27.38 | -1.19 (-4.17%) | 4,722,124 |
| 21 May 2020 | CNY | 29.3 | 29.38 | 28.51 | 28.57 | 28.57 | -0.67 (-2.29%) | 2,637,198 |
| 20 May 2020 | CNY | 29.53 | 29.97 | 29.16 | 29.24 | 29.24 | -0.28 (-0.95%) | 3,226,738 |
| 19 May 2020 | CNY | 29.45 | 29.6 | 29.1 | 29.52 | 29.52 | +0.36 (+1.23%) | 2,867,443 |
| 18 May 2020 | CNY | 29.77 | 29.78 | 28.88 | 29.16 | 29.16 | -0.64 (-2.15%) | 3,665,779 |
| 15 May 2020 | CNY | 30.02 | 30.43 | 29.57 | 29.8 | 29.8 | +0.02 (+0.07%) | 5,353,489 |
| 14 May 2020 | CNY | 29.52 | 30.29 | 29.05 | 29.78 | 29.78 | +0.27 (+0.91%) | 5,507,840 |
| 13 May 2020 | CNY | 29.31 | 29.95 | 28.9 | 29.51 | 29.51 | +0.12 (+0.41%) | 3,748,143 |
| 12 May 2020 | CNY | 29.01 | 29.49 | 28.6 | 29.39 | 29.39 | +0.46 (+1.59%) | 3,414,846 |
| 11 May 2020 | CNY | 29.48 | 29.7 | 28.75 | 28.93 | 28.93 | -0.45 (-1.53%) | 5,542,011 |
| 8 May 2020 | CNY | 29.19 | 29.99 | 29.07 | 29.38 | 29.38 | +0.4 (+1.38%) | 6,830,993 |
| 7 May 2020 | CNY | 28.16 | 29.29 | 28.05 | 28.98 | 28.98 | +0.99 (+3.54%) | 7,629,654 |
| 6 May 2020 | CNY | 27.31 | 28.26 | 27.28 | 27.99 | 27.99 | +0.4 (+1.45%) | 4,538,267 |
| 30 Apr 2020 | CNY | 27 | 27.81 | 27 | 27.59 | 27.59 | +0.72 (+2.68%) | 2,800,094 |
| 29 Apr 2020 | CNY | 27.02 | 27.67 | 26.83 | 26.87 | 26.87 | -0.22 (-0.81%) | 2,090,400 |
| 28 Apr 2020 | CNY | 27.97 | 27.97 | 26.02 | 27.09 | 27.09 | -0.71 (-2.55%) | 2,992,200 |
| 27 Apr 2020 | CNY | 27.37 | 27.84 | 26.57 | 27.8 | 27.8 | +0.43 (+1.57%) | 2,580,500 |
| 24 Apr 2020 | CNY | 27.16 | 27.75 | 27.04 | 27.37 | 27.37 | +0.2 (+0.74%) | 2,712,777 |
| 23 Apr 2020 | CNY | 27.77 | 27.84 | 27.1 | 27.17 | 27.17 | -0.47 (-1.70%) | 1,978,100 |
| 22 Apr 2020 | CNY | 27.02 | 27.85 | 26.77 | 27.64 | 27.64 | +0.19 (+0.69%) | 2,652,320 |
| 21 Apr 2020 | CNY | 27.14 | 27.96 | 26.91 | 27.45 | 27.45 | +0.45 (+1.67%) | 3,224,894 |
| 20 Apr 2020 | CNY | 27 | 27.29 | 26.73 | 27 | 27 | +0.04 (+0.15%) | 1,983,810 |
| 17 Apr 2020 | CNY | 27.18 | 27.68 | 26.92 | 26.96 | 26.96 | -0.19 (-0.70%) | 2,592,550 |
| 16 Apr 2020 | CNY | 27.05 | 27.47 | 26.68 | 27.15 | 27.15 | +0.24 (+0.89%) | 2,194,800 |
