| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | CNY | 23.9 | 23.9 | 22.23 | 22.48 | 22.48 | -1.27 (-5.35%) | 4,073,989 |
| 21 May 2020 | CNY | 24.34 | 24.7 | 23.69 | 23.75 | 23.75 | -0.86 (-3.49%) | 4,810,465 |
| 20 May 2020 | CNY | 24.61 | 25.67 | 24.39 | 24.61 | 24.61 | -0.37 (-1.48%) | 6,602,826 |
| 19 May 2020 | CNY | 24.58 | 25.34 | 24.34 | 24.98 | 24.98 | +0.17 (+0.69%) | 6,747,395 |
| 18 May 2020 | CNY | 26.4 | 26.77 | 24.54 | 24.81 | 24.81 | -1.27 (-4.87%) | 12,221,901 |
| 15 May 2020 | CNY | 24 | 26.08 | 23.63 | 26.08 | 26.08 | +2.37 (+10.00%) | 11,447,718 |
| 14 May 2020 | CNY | 24.3 | 24.6 | 23.62 | 23.71 | 23.71 | -0.91 (-3.70%) | 4,800,463 |
| 13 May 2020 | CNY | 23.52 | 24.86 | 23.5 | 24.62 | 24.62 | +0.83 (+3.49%) | 6,027,113 |
| 12 May 2020 | CNY | 24.19 | 24.19 | 23.07 | 23.79 | 23.79 | -0.65 (-2.66%) | 4,873,232 |
| 11 May 2020 | CNY | 23.65 | 25.02 | 23.09 | 24.44 | 24.44 | +1.06 (+4.53%) | 6,608,555 |
| 8 May 2020 | CNY | 22.46 | 23.8 | 22.44 | 23.38 | 23.38 | +0.8 (+3.54%) | 4,410,975 |
| 7 May 2020 | CNY | 22.37 | 22.78 | 22.09 | 22.58 | 22.58 | +0.25 (+1.12%) | 3,125,092 |
| 6 May 2020 | CNY | 21.48 | 22.33 | 21.36 | 22.33 | 22.33 | +0.6 (+2.76%) | 2,090,658 |
| 30 Apr 2020 | CNY | 21.32 | 21.97 | 21.32 | 21.73 | 21.73 | +0.64 (+3.03%) | 2,282,906 |
| 29 Apr 2020 | CNY | 21.75 | 22.19 | 21.01 | 21.09 | 21.09 | -0.69 (-3.17%) | 2,429,445 |
| 28 Apr 2020 | CNY | 23.08 | 23.16 | 20.62 | 21.78 | 21.78 | -1.11 (-4.85%) | 3,426,306 |
| 27 Apr 2020 | CNY | 23.07 | 23.34 | 22.73 | 22.89 | 22.89 | +0.03 (+0.13%) | 1,766,832 |
| 24 Apr 2020 | CNY | 24.25 | 24.36 | 22.8 | 22.86 | 22.86 | -1.39 (-5.73%) | 3,329,503 |
| 23 Apr 2020 | CNY | 25 | 25.09 | 24.1 | 24.25 | 24.25 | -0.66 (-2.65%) | 2,997,637 |
| 22 Apr 2020 | CNY | 24.59 | 25.2 | 24.37 | 24.91 | 24.91 | +0.1 (+0.40%) | 3,715,174 |
| 21 Apr 2020 | CNY | 23.89 | 24.89 | 23.89 | 24.81 | 24.81 | +0.94 (+3.94%) | 4,742,369 |
| 20 Apr 2020 | CNY | 24.3 | 24.47 | 23.8 | 23.87 | 23.87 | -0.43 (-1.77%) | 3,072,008 |
| 17 Apr 2020 | CNY | 24.8 | 24.99 | 24.29 | 24.3 | 24.3 | -0.4 (-1.62%) | 3,177,208 |
| 16 Apr 2020 | CNY | 24.27 | 24.76 | 24.09 | 24.7 | 24.7 | +0.18 (+0.73%) | 2,399,360 |
| 15 Apr 2020 | CNY | 25.19 | 25.28 | 24.5 | 24.52 | 24.52 | -0.64 (-2.54%) | 3,731,966 |
| 14 Apr 2020 | CNY | 25 | 25.19 | 24.74 | 25.16 | 25.16 | +0.56 (+2.28%) | 2,748,988 |
| 13 Apr 2020 | CNY | 25.08 | 25.38 | 24.5 | 24.6 | 24.6 | -1.08 (-4.21%) | 4,335,279 |
| 10 Apr 2020 | CNY | 27.9 | 27.9 | 25.51 | 25.68 | 25.68 | -2.33 (-8.32%) | 7,458,949 |
| 9 Apr 2020 | CNY | 27 | 28.28 | 26.77 | 28.01 | 28.01 | +1.26 (+4.71%) | 8,697,308 |
| 8 Apr 2020 | CNY | 26.18 | 27.68 | 25.85 | 26.75 | 26.75 | +0.57 (+2.18%) | 7,051,255 |
