| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 24.2563 | 24.3563 | 23.7813 | 23.9813 | 23.9813 | -0.219 (-0.90%) | 4,870,144 |
| 3 Jun 2020 | CNY | 24.7625 | 25.225 | 24.0563 | 24.2 | 24.2 | -0.419 (-1.70%) | 9,739,094 |
| 2 Jun 2020 | CNY | 24.1063 | 25.875 | 24.0625 | 24.6188 | 24.6188 | +0.525 (+2.18%) | 13,181,804 |
| 1 Jun 2020 | CNY | 22.675 | 24.3688 | 22.6625 | 24.0938 | 24.0938 | +1.456 (+6.43%) | 11,358,806 |
| 29 May 2020 | CNY | 22.9438 | 23.5125 | 22.6 | 22.6375 | 22.6375 | -0.562 (-2.42%) | 7,678,240 |
| 28 May 2020 | CNY | 23.75 | 24.6125 | 22.9375 | 23.2 | 23.2 | -0.206 (-0.88%) | 10,144,195 |
| 27 May 2020 | CNY | 23.0563 | 24.2688 | 22.8938 | 23.4063 | 23.4063 | +0.281 (+1.22%) | 11,641,672 |
| 26 May 2020 | CNY | 21.6188 | 23.4938 | 21.6188 | 23.125 | 23.125 | +1.569 (+7.28%) | 12,320,196 |
| 25 May 2020 | CNY | 22.5063 | 22.625 | 21.4688 | 21.5563 | 21.5563 | -1.381 (-6.02%) | 8,629,824 |
| 22 May 2020 | CNY | 24.7438 | 24.875 | 22.925 | 22.9375 | 22.9375 | -2.594 (-10.16%) | 15,050,720 |
| 21 May 2020 | CNY | 24.2688 | 26.125 | 24.0063 | 25.5313 | 25.5313 | +1.119 (+4.58%) | 19,570,888 |
| 20 May 2020 | CNY | 24.5313 | 25.3438 | 23.2375 | 24.4125 | 24.4125 | +0.1 (+0.41%) | 15,329,145 |
| 19 May 2020 | CNY | 23.7625 | 24.5688 | 23.675 | 24.3125 | 24.3125 | +0.7 (+2.96%) | 10,476,916 |
| 18 May 2020 | CNY | 25.6438 | 26.5438 | 23.5813 | 23.6125 | 23.6125 | -2.556 (-9.77%) | 18,120,856 |
| 15 May 2020 | CNY | 25.5125 | 26.7375 | 25 | 26.1688 | 26.1688 | +0.725 (+2.85%) | 16,920,878 |
| 14 May 2020 | CNY | 24.9375 | 25.8125 | 24.7688 | 25.4438 | 25.4438 | +0.319 (+1.27%) | 12,842,712 |
| 13 May 2020 | CNY | 25.1938 | 25.5 | 24.75 | 25.125 | 25.125 | -0.388 (-1.52%) | 13,107,718 |
| 12 May 2020 | CNY | 25.0063 | 26.0313 | 24.625 | 25.5125 | 25.5125 | +0.263 (+1.04%) | 15,570,420 |
| 11 May 2020 | CNY | 26.25 | 27.3188 | 25.125 | 25.25 | 25.25 | -2.225 (-8.10%) | 23,135,697 |
| 8 May 2020 | CNY | 28.175 | 28.3 | 27.475 | 27.475 | 27.475 | -3.05 (-9.99%) | 15,139,756 |
| 7 May 2020 | CNY | 28.1188 | 30.525 | 26.875 | 30.525 | 30.525 | +3.038 (+11.05%) | 34,020,910 |
| 6 May 2020 | CNY | 29.5 | 29.6875 | 25.75 | 27.4875 | 27.4875 | -0.287 (-1.04%) | 31,676,372 |
| 30 Apr 2020 | CNY | 26.9375 | 27.775 | 25.3125 | 27.775 | 27.775 | +2.525 (+10%) | 19,454,547 |
| 29 Apr 2020 | CNY | 22.9563 | 25.25 | 21.825 | 25.25 | 25.25 | +2.294 (+9.99%) | 19,157,292 |
| 28 Apr 2020 | CNY | 20.875 | 22.9563 | 20.175 | 22.9563 | 22.9563 | +2.1 (+10.07%) | 14,207,619 |
| 27 Apr 2020 | CNY | 21.8875 | 22.3313 | 20.8375 | 20.8563 | 20.8563 | +0.087 (+0.42%) | 17,008,260 |
| 24 Apr 2020 | CNY | 19.7813 | 20.7688 | 19.6688 | 20.7688 | 20.7688 | +1.825 (+9.63%) | 7,419,942 |
| 23 Apr 2020 | CNY | 19.4938 | 19.6625 | 18.75 | 18.9438 | 18.9438 | -0.5 (-2.57%) | 3,288,088 |
| 22 Apr 2020 | CNY | 19.1875 | 19.4625 | 19.025 | 19.4438 | 19.4438 | +0.35 (+1.83%) | 2,895,200 |
| 21 Apr 2020 | CNY | 19.3188 | 19.4563 | 18.7063 | 19.0938 | 19.0938 | -0.406 (-2.08%) | 2,939,867 |
