| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 21.76 | 21.76 | 20.95 | 21.34 | 21.34 | -0.26 (-1.20%) | 865,361 |
| 27 May 2020 | CNY | 21.55 | 21.77 | 21.36 | 21.6 | 21.6 | +0.07 (+0.33%) | 916,100 |
| 26 May 2020 | CNY | 20.85 | 21.55 | 20.85 | 21.53 | 21.53 | +0.75 (+3.61%) | 1,092,084 |
| 25 May 2020 | CNY | 21 | 21.32 | 20.67 | 20.78 | 20.78 | -0.4 (-1.89%) | 842,200 |
| 22 May 2020 | CNY | 21.5 | 21.68 | 20.7 | 21.18 | 21.18 | -0.33 (-1.53%) | 1,189,000 |
| 21 May 2020 | CNY | 22.04 | 22.1 | 21.35 | 21.51 | 21.51 | -0.46 (-2.09%) | 1,564,109 |
| 20 May 2020 | CNY | 21.9 | 22.45 | 21.82 | 21.97 | 21.97 | 0.0 (0.0%) | 1,680,316 |
| 19 May 2020 | CNY | 21.82 | 22.1 | 21.66 | 21.97 | 21.97 | +0.41 (+1.90%) | 1,126,700 |
| 18 May 2020 | CNY | 21.8 | 22.27 | 21.41 | 21.56 | 21.56 | -0.26 (-1.19%) | 1,496,700 |
| 15 May 2020 | CNY | 22.26 | 22.81 | 21.8 | 21.82 | 21.82 | -0.37 (-1.67%) | 2,023,500 |
| 14 May 2020 | CNY | 21.88 | 22.42 | 21.68 | 22.19 | 22.19 | +0.29 (+1.32%) | 1,949,961 |
| 13 May 2020 | CNY | 21.72 | 22.3 | 21.49 | 21.9 | 21.9 | +0.02 (+0.09%) | 1,666,461 |
| 12 May 2020 | CNY | 21.47 | 21.95 | 21.42 | 21.88 | 21.88 | +0.42 (+1.96%) | 1,458,622 |
| 11 May 2020 | CNY | 21.45 | 21.76 | 21.35 | 21.46 | 21.46 | +0.11 (+0.52%) | 1,238,461 |
| 8 May 2020 | CNY | 21.05 | 21.59 | 20.89 | 21.35 | 21.35 | +0.24 (+1.14%) | 1,234,895 |
| 7 May 2020 | CNY | 20.87 | 21.16 | 20.81 | 21.11 | 21.11 | +0.11 (+0.52%) | 963,730 |
| 6 May 2020 | CNY | 20.8 | 21 | 20.5 | 21 | 21 | +0.21 (+1.01%) | 1,302,922 |
| 30 Apr 2020 | CNY | 20.45 | 20.96 | 20.2 | 20.79 | 20.79 | +0.39 (+1.91%) | 1,066,561 |
| 29 Apr 2020 | CNY | 19.99 | 20.58 | 19.63 | 20.4 | 20.4 | +0.37 (+1.85%) | 1,209,329 |
| 28 Apr 2020 | CNY | 21 | 21.01 | 19.11 | 20.03 | 20.03 | -0.91 (-4.35%) | 1,941,161 |
| 27 Apr 2020 | CNY | 21.51 | 21.53 | 20.94 | 20.94 | 20.94 | -0.46 (-2.15%) | 1,185,600 |
| 24 Apr 2020 | CNY | 22.06 | 22.39 | 21.02 | 21.4 | 21.4 | -0.8 (-3.60%) | 1,754,100 |
| 23 Apr 2020 | CNY | 22.44 | 22.7 | 22.14 | 22.2 | 22.2 | -0.23 (-1.03%) | 1,359,900 |
| 22 Apr 2020 | CNY | 22.3 | 22.82 | 22.01 | 22.43 | 22.43 | -1.47 (-6.15%) | 2,211,400 |
| 21 Apr 2020 | CNY | 24.29 | 24.29 | 23.68 | 23.9 | 23.9 | -0.29 (-1.20%) | 1,886,683 |
| 20 Apr 2020 | CNY | 24.1 | 24.19 | 23.68 | 24.19 | 24.19 | +0.24 (+1.00%) | 1,592,461 |
| 17 Apr 2020 | CNY | 24.25 | 24.54 | 23.82 | 23.95 | 23.95 | -0.07 (-0.29%) | 1,822,900 |
| 16 Apr 2020 | CNY | 24.62 | 24.7 | 23.69 | 24.02 | 24.02 | -0.3 (-1.23%) | 2,442,822 |
| 15 Apr 2020 | CNY | 24.88 | 25.4 | 24.32 | 24.32 | 24.32 | -0.97 (-3.84%) | 3,192,356 |
| 14 Apr 2020 | CNY | 25.49 | 26 | 25.01 | 25.29 | 25.29 | +0.7 (+2.85%) | 3,933,579 |
