| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2020 | CNY | 23.0933 | 23.1133 | 22.7267 | 22.8467 | 22.8467 | +0.033 (+0.15%) | 2,308,344 |
| 18 May 2020 | CNY | 23.6867 | 23.6867 | 22 | 22.8133 | 22.8133 | -1.193 (-4.97%) | 3,337,377 |
| 15 May 2020 | CNY | 24.3 | 25.0533 | 23.9867 | 24.0067 | 24.0067 | -0.127 (-0.52%) | 3,886,875 |
| 14 May 2020 | CNY | 24.2667 | 24.8667 | 23.84 | 24.1333 | 24.1333 | -25.313 (-51.19%) | 3,589,125 |
| 14 May 2020 |
|
|||||||
| 13 May 2020 | CNY | 25 | 25.3167 | 24.7 | 24.7233 | 24.7233 | -0.233 (-0.94%) | 4,046,367 |
| 12 May 2020 | CNY | 25.2467 | 25.2467 | 24.5333 | 24.9567 | 24.9567 | -0.323 (-1.28%) | 2,987,052 |
| 11 May 2020 | CNY | 25.1467 | 25.5 | 24.8633 | 25.28 | 25.28 | +0.14 (+0.56%) | 3,072,021 |
| 8 May 2020 | CNY | 25.11 | 25.6333 | 25.1 | 25.14 | 25.14 | +0.013 (+0.05%) | 3,282,624 |
| 7 May 2020 | CNY | 24.8333 | 25.28 | 24.5567 | 25.1267 | 25.1267 | +0.627 (+2.56%) | 3,851,727 |
| 6 May 2020 | CNY | 24.01 | 24.55 | 23.8767 | 24.5 | 24.5 | +0.333 (+1.38%) | 1,927,320 |
| 30 Apr 2020 | CNY | 23.61 | 24.3267 | 23.5067 | 24.1667 | 24.1667 | +0.57 (+2.42%) | 2,260,200 |
| 29 Apr 2020 | CNY | 22.6333 | 23.7233 | 22.5067 | 23.5967 | 23.5967 | +1.057 (+4.69%) | 2,779,389 |
| 28 Apr 2020 | CNY | 23.3067 | 23.3933 | 21.6367 | 22.54 | 22.54 | -0.69 (-2.97%) | 2,745,900 |
| 27 Apr 2020 | CNY | 23.8333 | 23.96 | 23.1667 | 23.23 | 23.23 | -0.59 (-2.48%) | 1,902,900 |
| 24 Apr 2020 | CNY | 24.3933 | 24.4667 | 23.6267 | 23.82 | 23.82 | -0.647 (-2.64%) | 2,389,680 |
| 23 Apr 2020 | CNY | 24.6 | 24.7067 | 24.37 | 24.4667 | 24.4667 | -0.233 (-0.94%) | 1,848,495 |
| 22 Apr 2020 | CNY | 24.37 | 24.7333 | 24.18 | 24.7 | 24.7 | +0.333 (+1.37%) | 2,258,700 |
| 21 Apr 2020 | CNY | 24.57 | 24.67 | 24.2 | 24.3667 | 24.3667 | -0.33 (-1.34%) | 2,136,309 |
| 20 Apr 2020 | CNY | 24.44 | 24.76 | 24.2867 | 24.6967 | 24.6967 | +0.16 (+0.65%) | 2,477,709 |
| 17 Apr 2020 | CNY | 24.6433 | 24.83 | 24.4533 | 24.5367 | 24.5367 | -0.093 (-0.38%) | 2,751,600 |
| 16 Apr 2020 | CNY | 24.5667 | 24.9333 | 24.5033 | 24.63 | 24.63 | -0.11 (-0.44%) | 2,433,900 |
| 15 Apr 2020 | CNY | 24.7333 | 25.2167 | 24.71 | 24.74 | 24.74 | +0.077 (+0.31%) | 3,386,400 |
| 14 Apr 2020 | CNY | 24.86 | 24.9333 | 24.44 | 24.6633 | 24.6633 | +0.11 (+0.45%) | 3,031,614 |
| 13 Apr 2020 | CNY | 24.5967 | 24.94 | 24.35 | 24.5533 | 24.5533 | +0.22 (+0.90%) | 3,348,000 |
| 10 Apr 2020 | CNY | 25.43 | 25.62 | 24.1967 | 24.3333 | 24.3333 | -1.427 (-5.54%) | 6,980,403 |
| 9 Apr 2020 | CNY | 25.4 | 26.21 | 25.0333 | 25.76 | 25.76 | +0.42 (+1.66%) | 8,067,336 |
| 8 Apr 2020 | CNY | 28.3 | 28.3 | 25 | 25.34 | 25.34 | -0.543 (-2.10%) | 15,272,370 |
| 7 Apr 2020 | CNY | 24.4333 | 26 | 24.3333 | 25.8833 | 25.8833 | +1.617 (+6.66%) | 7,500,414 |
| 3 Apr 2020 | CNY | 23.1233 | 24.4167 | 22.9767 | 24.2667 | 24.2667 | +1.207 (+5.23%) | 5,998,134 |
| 2 Apr 2020 | CNY | 22.2533 | 23.1167 | 22.1733 | 23.06 | 23.06 | +0.743 (+3.33%) | 2,826,060 |
