| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 34.3944 | 35.8944 | 34.3944 | 35.7945 | 35.7945 | +1.417 (+4.12%) | 1,920,909 |
| 29 May 2020 | CNY | 35 | 35.8278 | 34.2667 | 34.3778 | 34.3778 | -0.622 (-1.78%) | 1,764,900 |
| 28 May 2020 | CNY | 35.5389 | 36.6667 | 34.7278 | 35 | 35 | -0.5 (-1.41%) | 2,186,458 |
| 27 May 2020 | CNY | 35 | 35.9889 | 34.5278 | 35.5 | 35.5 | +0.389 (+1.11%) | 2,291,493 |
| 26 May 2020 | CNY | 32.6333 | 35.1444 | 32.6333 | 35.1111 | 35.1111 | +2.033 (+6.15%) | 2,047,150 |
| 25 May 2020 | CNY | 32.8333 | 34.4 | 32.2222 | 33.0778 | 33.0778 | +0.228 (+0.69%) | 1,441,978 |
| 22 May 2020 | CNY | 33.7667 | 34.5 | 31.9889 | 32.85 | 32.85 | -0.922 (-2.73%) | 1,958,509 |
| 21 May 2020 | CNY | 33.7278 | 34.3778 | 33.6111 | 33.7722 | 33.7722 | +0.15 (+0.45%) | 930,780 |
| 20 May 2020 | CNY | 34.3833 | 34.5889 | 33.5167 | 33.6222 | 33.6222 | -0.833 (-2.42%) | 1,251,345 |
| 19 May 2020 | CNY | 34.3833 | 34.6333 | 34.1611 | 34.4556 | 34.4556 | +0.178 (+0.52%) | 1,043,100 |
| 18 May 2020 | CNY | 34.5556 | 35.7056 | 34.1944 | 34.2778 | 34.2778 | -0.4 (-1.15%) | 1,432,980 |
| 15 May 2020 | CNY | 35.0111 | 35.55 | 34.6778 | 34.6778 | 34.6778 | -0.683 (-1.93%) | 1,298,160 |
| 14 May 2020 | CNY | 34.4611 | 35.8889 | 33.5 | 35.3611 | 35.3611 | +0.611 (+1.76%) | 2,112,582 |
| 13 May 2020 | CNY | 34.6722 | 35.1778 | 34.3333 | 34.75 | 34.75 | -0.244 (-0.70%) | 1,115,022 |
| 12 May 2020 | CNY | 34.5167 | 35.3278 | 34.2389 | 34.9945 | 34.9945 | +0.528 (+1.53%) | 1,438,020 |
| 11 May 2020 | CNY | 34.4611 | 35.2667 | 34.2278 | 34.4667 | 34.4667 | +0.078 (+0.23%) | 1,769,301 |
| 8 May 2020 | CNY | 33.3389 | 34.65 | 33.3333 | 34.3889 | 34.3889 | +0.995 (+2.98%) | 1,867,912 |
| 7 May 2020 | CNY | 32.6056 | 33.8333 | 32.6056 | 33.3944 | 33.3944 | +0.739 (+2.26%) | 1,837,083 |
| 6 May 2020 | CNY | 31.6167 | 32.8556 | 31.1556 | 32.6556 | 32.6556 | +0.9 (+2.83%) | 1,396,710 |
| 30 Apr 2020 | CNY | 31.2833 | 31.8333 | 30.95 | 31.7556 | 31.7556 | +0.928 (+3.01%) | 994,410 |
| 29 Apr 2020 | CNY | 30.4944 | 31.1111 | 30.1111 | 30.8278 | 30.8278 | +0.5 (+1.65%) | 925,920 |
| 28 Apr 2020 | CNY | 31.6833 | 32.0944 | 29.2556 | 30.3278 | 30.3278 | -1.45 (-4.56%) | 1,564,318 |
| 27 Apr 2020 | CNY | 32.5556 | 32.5889 | 31.7611 | 31.7778 | 31.7778 | -0.45 (-1.40%) | 825,582 |
| 24 Apr 2020 | CNY | 33.8056 | 33.8722 | 32.0056 | 32.2278 | 32.2278 | -1.55 (-4.59%) | 1,368,900 |
| 23 Apr 2020 | CNY | 34.1 | 34.1278 | 33.4611 | 33.7778 | 33.7778 | -0.261 (-0.77%) | 958,341 |
| 22 Apr 2020 | CNY | 33.7611 | 34.4333 | 33.7167 | 34.0389 | 34.0389 | -0.083 (-0.24%) | 870,843 |
| 21 Apr 2020 | CNY | 33.25 | 34.4444 | 32.9889 | 34.1222 | 34.1222 | +0.611 (+1.82%) | 1,487,161 |
| 20 Apr 2020 | CNY | 34.2778 | 34.2778 | 32.9 | 33.5111 | 33.5111 | -1.128 (-3.26%) | 1,820,343 |
| 17 Apr 2020 | CNY | 34.6444 | 35.0889 | 34.45 | 34.6389 | 34.6389 | +0.111 (+0.32%) | 987,658 |
| 16 Apr 2020 | CNY | 34.1222 | 34.8333 | 34.0889 | 34.5278 | 34.5278 | +0.089 (+0.26%) | 931,881 |
