| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 30.8667 | 33.725 | 30.8667 | 33.4167 | 33.4167 | +2.492 (+8.06%) | 7,625,052 |
| 25 May 2020 | CNY | 31.4 | 32.1417 | 30.4167 | 30.925 | 30.925 | -1.317 (-4.08%) | 4,535,248 |
| 22 May 2020 | CNY | 30.2417 | 33.2333 | 30.2417 | 32.2417 | 32.2417 | +0.958 (+3.06%) | 8,101,898 |
| 21 May 2020 | CNY | 32.9167 | 33.8417 | 30.8333 | 31.2833 | 31.2833 | -0.392 (-1.24%) | 10,271,228 |
| 20 May 2020 | CNY | 29.0417 | 31.675 | 28.8333 | 31.675 | 31.675 | +2.858 (+9.92%) | 3,434,355 |
| 19 May 2020 | CNY | 28.5333 | 28.8833 | 28.0917 | 28.8167 | 28.8167 | +0.733 (+2.61%) | 1,710,982 |
| 18 May 2020 | CNY | 29.75 | 29.9167 | 28.0667 | 28.0833 | 28.0833 | -2 (-6.65%) | 3,223,560 |
| 15 May 2020 | CNY | 30.7083 | 30.7333 | 30 | 30.0833 | 30.0833 | -0.192 (-0.63%) | 2,541,092 |
| 14 May 2020 | CNY | 30.95 | 31.1 | 29.5917 | 30.275 | 30.275 | -7.905 (-20.70%) | 3,239,095 |
| 14 May 2020 |
|
|||||||
| 13 May 2020 | CNY | 30.8333 | 32.0056 | 30.6111 | 31.8167 | 31.8167 | +0.894 (+2.89%) | 3,772,161 |
| 12 May 2020 | CNY | 30.9944 | 31 | 30.2889 | 30.9222 | 30.9222 | +0.094 (+0.31%) | 2,329,599 |
| 11 May 2020 | CNY | 30.7389 | 31.3611 | 30.5667 | 30.8278 | 30.8278 | +0.206 (+0.67%) | 2,542,599 |
| 8 May 2020 | CNY | 31.3889 | 31.3889 | 30.25 | 30.6222 | 30.6222 | -0.211 (-0.68%) | 3,302,892 |
| 7 May 2020 | CNY | 29.5 | 31.0111 | 29.3667 | 30.8333 | 30.8333 | +1.189 (+4.01%) | 4,520,410 |
| 6 May 2020 | CNY | 28.9889 | 29.8778 | 28.6833 | 29.6444 | 29.6444 | +0.45 (+1.54%) | 2,761,347 |
| 30 Apr 2020 | CNY | 28.6111 | 29.4167 | 28.2222 | 29.1944 | 29.1944 | +0.972 (+3.44%) | 3,360,042 |
| 29 Apr 2020 | CNY | 26.3444 | 28.2833 | 26.1389 | 28.2222 | 28.2222 | +1.583 (+5.94%) | 2,523,103 |
| 28 Apr 2020 | CNY | 27.7889 | 27.8333 | 25.6 | 26.6389 | 26.6389 | -1.05 (-3.79%) | 1,864,573 |
| 27 Apr 2020 | CNY | 27.75 | 28.0111 | 27.6167 | 27.6889 | 27.6889 | -0.011 (-0.04%) | 1,037,656 |
| 24 Apr 2020 | CNY | 28.3333 | 28.4389 | 27.5167 | 27.7 | 27.7 | -0.839 (-2.94%) | 1,865,908 |
| 23 Apr 2020 | CNY | 28.9667 | 29.1556 | 28.5333 | 28.5389 | 28.5389 | -0.433 (-1.50%) | 1,425,569 |
| 22 Apr 2020 | CNY | 28.4944 | 29 | 28.3667 | 28.9722 | 28.9722 | +0.205 (+0.71%) | 1,182,776 |
| 21 Apr 2020 | CNY | 29.2222 | 29.2222 | 28.5444 | 28.7667 | 28.7667 | -0.378 (-1.30%) | 1,632,119 |
| 20 Apr 2020 | CNY | 28.7778 | 29.2889 | 28.5167 | 29.1444 | 29.1444 | +0.311 (+1.08%) | 1,595,010 |
| 17 Apr 2020 | CNY | 28.8722 | 29.5556 | 28.7833 | 28.8333 | 28.8333 | +0.211 (+0.74%) | 2,335,770 |
| 16 Apr 2020 | CNY | 28.9889 | 29.2 | 28.5 | 28.6222 | 28.6222 | -0.261 (-0.90%) | 2,060,879 |
| 15 Apr 2020 | CNY | 29.4444 | 29.8389 | 28.8667 | 28.8833 | 28.8833 | -0.689 (-2.33%) | 2,453,369 |
| 14 Apr 2020 | CNY | 28.5333 | 29.7778 | 28.4444 | 29.5722 | 29.5722 | +1.206 (+4.25%) | 2,499,838 |
| 13 Apr 2020 | CNY | 28.9167 | 29.1111 | 28.35 | 28.3667 | 28.3667 | -1.294 (-4.36%) | 2,420,224 |
| 10 Apr 2020 | CNY | 31.9222 | 31.9389 | 29.4222 | 29.6611 | 29.6611 | -2.828 (-8.70%) | 5,554,512 |
