| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 27.58 | 27.9333 | 27.3333 | 27.8 | 27.8 | +0.18 (+0.65%) | 2,188,029 |
| 28 May 2020 | CNY | 27.32 | 27.6333 | 26.68 | 27.62 | 27.62 | +0.187 (+0.68%) | 2,297,046 |
| 27 May 2020 | CNY | 28.1267 | 28.1867 | 27.1333 | 27.4333 | 27.4333 | -0.7 (-2.49%) | 2,544,738 |
| 26 May 2020 | CNY | 27.3667 | 28.16 | 27.14 | 28.1333 | 28.1333 | +0.98 (+3.61%) | 2,939,553 |
| 25 May 2020 | CNY | 27.5867 | 27.7 | 26.8533 | 27.1533 | 27.1533 | -0.553 (-2.00%) | 3,136,219 |
| 22 May 2020 | CNY | 28.4 | 28.6933 | 27.4733 | 27.7067 | 27.7067 | -0.807 (-2.83%) | 2,619,036 |
| 21 May 2020 | CNY | 29.6333 | 29.6333 | 28.4533 | 28.5133 | 28.5133 | -0.9 (-3.06%) | 3,009,066 |
| 20 May 2020 | CNY | 30.3667 | 30.8533 | 28.98 | 29.4133 | 29.4133 | -0.82 (-2.71%) | 3,968,833 |
| 19 May 2020 | CNY | 29.7333 | 30.42 | 29.6267 | 30.2333 | 30.2333 | +0.673 (+2.28%) | 3,603,213 |
| 18 May 2020 | CNY | 30.8333 | 30.8333 | 29.5533 | 29.56 | 29.56 | -1.12 (-3.65%) | 5,094,124 |
| 15 May 2020 | CNY | 30.12 | 30.9533 | 30.1133 | 30.68 | 30.68 | +0.627 (+2.09%) | 4,686,876 |
| 14 May 2020 | CNY | 30.1133 | 30.5133 | 30 | 30.0533 | 30.0533 | -0.413 (-1.36%) | 2,779,752 |
| 13 May 2020 | CNY | 30 | 30.7333 | 29.8667 | 30.4667 | 30.4667 | +0.513 (+1.71%) | 3,562,650 |
| 12 May 2020 | CNY | 30.0267 | 30.1933 | 29.4 | 29.9533 | 29.9533 | -0.047 (-0.16%) | 3,830,788 |
| 11 May 2020 | CNY | 31.1 | 31.1267 | 29.8 | 30 | 30 | -0.667 (-2.17%) | 5,413,951 |
| 8 May 2020 | CNY | 30.3533 | 32.24 | 30.3533 | 30.6667 | 30.6667 | +0.313 (+1.03%) | 6,236,187 |
| 7 May 2020 | CNY | 30.3 | 30.8067 | 29.92 | 30.3533 | 30.3533 | +0.087 (+0.29%) | 4,701,648 |
| 6 May 2020 | CNY | 29.2667 | 30.4467 | 29.0467 | 30.2667 | 30.2667 | +0.853 (+2.90%) | 5,237,620 |
| 30 Apr 2020 | CNY | 28.9267 | 29.8533 | 28.9 | 29.4133 | 29.4133 | +0.553 (+1.92%) | 6,581,959 |
| 29 Apr 2020 | CNY | 29.04 | 29.8667 | 28.7667 | 28.86 | 28.86 | -0.367 (-1.25%) | 3,797,533 |
| 28 Apr 2020 | CNY | 28.8667 | 29.6467 | 28.0067 | 29.2267 | 29.2267 | +0.36 (+1.25%) | 5,871,922 |
| 27 Apr 2020 | CNY | 29.1333 | 29.4 | 28.68 | 28.8667 | 28.8667 | -0.4 (-1.37%) | 3,331,399 |
| 24 Apr 2020 | CNY | 29.8667 | 30.3 | 28.9933 | 29.2667 | 29.2667 | -0.733 (-2.44%) | 3,988,770 |
| 23 Apr 2020 | CNY | 30.1333 | 30.8133 | 29.4733 | 30 | 30 | +0.533 (+1.81%) | 4,501,800 |
| 22 Apr 2020 | CNY | 28.4733 | 29.6667 | 28.3667 | 29.4667 | 29.4667 | +0.793 (+2.77%) | 4,396,660 |
| 21 Apr 2020 | CNY | 28.5933 | 29.2333 | 28.18 | 28.6733 | 28.6733 | +0.407 (+1.44%) | 5,322,874 |
| 20 Apr 2020 | CNY | 27.12 | 28.8533 | 26.9667 | 28.2667 | 28.2667 | +1.16 (+4.28%) | 5,914,488 |
| 17 Apr 2020 | CNY | 26.9933 | 27.3933 | 26.7133 | 27.1067 | 27.1067 | +0.433 (+1.62%) | 2,566,050 |
| 16 Apr 2020 | CNY | 26.4 | 26.96 | 25.68 | 26.6733 | 26.6733 | +0.313 (+1.19%) | 1,930,876 |
| 15 Apr 2020 | CNY | 27.04 | 27.04 | 26.0933 | 26.36 | 26.36 | -0.433 (-1.62%) | 1,424,850 |
