| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 54.15 | 58.93 | 53.31 | 56.59 | 56.59 | +1.86 (+3.40%) | 4,285,315 |
| 26 May 2020 | CNY | 53.6 | 55 | 52.39 | 54.73 | 54.73 | +0.72 (+1.33%) | 3,898,288 |
| 25 May 2020 | CNY | 53.11 | 55.3 | 52.18 | 54.01 | 54.01 | +1 (+1.89%) | 3,583,104 |
| 22 May 2020 | CNY | 54 | 54.5 | 50.5 | 53.01 | 53.01 | -1.69 (-3.09%) | 4,479,597 |
| 21 May 2020 | CNY | 52.25 | 57.51 | 51.57 | 54.7 | 54.7 | +2.35 (+4.49%) | 7,653,203 |
| 20 May 2020 | CNY | 55.8 | 56.5 | 51.23 | 52.35 | 52.35 | -3.16 (-5.69%) | 4,414,898 |
| 19 May 2020 | CNY | 58 | 58 | 52 | 55.51 | 55.51 | +1.32 (+2.44%) | 6,370,065 |
| 18 May 2020 | CNY | 51.64 | 54.19 | 50.03 | 54.19 | 54.19 | +4.93 (+10.01%) | 3,597,336 |
| 15 May 2020 | CNY | 44.88 | 49.26 | 44.88 | 49.26 | 49.26 | +4.41 (+9.83%) | 4,886,077 |
| 14 May 2020 | CNY | 45.02 | 46.7 | 44.5 | 44.85 | 44.85 | -2.13 (-4.53%) | 3,611,027 |
| 13 May 2020 | CNY | 46 | 48.21 | 45.78 | 46.98 | 46.98 | +0.01 (+0.02%) | 5,953,504 |
| 12 May 2020 | CNY | 47.78 | 47.82 | 45.95 | 46.97 | 46.97 | +3.5 (+8.05%) | 9,125,202 |
| 11 May 2020 | CNY | 41.52 | 43.47 | 41.52 | 43.47 | 43.47 | +3.96 (+10.02%) | 1,501,000 |
| 8 May 2020 | CNY | 39.86 | 40.18 | 39.29 | 39.51 | 39.51 | -0.34 (-0.85%) | 1,893,410 |
| 7 May 2020 | CNY | 37.84 | 40.65 | 37.8 | 39.85 | 39.85 | +1.8 (+4.73%) | 2,673,700 |
| 6 May 2020 | CNY | 37.51 | 38.46 | 37.2 | 38.05 | 38.05 | 0.0 (0.0%) | 1,297,228 |
| 30 Apr 2020 | CNY | 38.79 | 38.79 | 37.46 | 38.05 | 38.05 | +0.17 (+0.45%) | 1,837,975 |
| 29 Apr 2020 | CNY | 35.05 | 39.1 | 35.05 | 37.88 | 37.88 | +2.26 (+6.34%) | 1,805,761 |
| 28 Apr 2020 | CNY | 37.41 | 37.78 | 34.8 | 35.62 | 35.62 | -2.66 (-6.95%) | 1,670,769 |
| 27 Apr 2020 | CNY | 37.02 | 38.54 | 36.45 | 38.28 | 38.28 | +0.67 (+1.78%) | 1,692,310 |
| 24 Apr 2020 | CNY | 35.7 | 38.87 | 35.6 | 37.61 | 37.61 | +1.78 (+4.97%) | 2,284,711 |
| 23 Apr 2020 | CNY | 36.02 | 36.46 | 35.83 | 35.83 | 35.83 | -0.3 (-0.83%) | 655,466 |
| 22 Apr 2020 | CNY | 35.57 | 36.27 | 35.29 | 36.13 | 36.13 | +0.32 (+0.89%) | 611,489 |
| 21 Apr 2020 | CNY | 36.3 | 36.3 | 35.5 | 35.81 | 35.81 | -0.2 (-0.56%) | 705,066 |
| 20 Apr 2020 | CNY | 35.5 | 36.36 | 35.2 | 36.01 | 36.01 | +0.81 (+2.30%) | 843,200 |
| 17 Apr 2020 | CNY | 35.22 | 35.65 | 35.18 | 35.2 | 35.2 | +0.14 (+0.40%) | 684,793 |
| 16 Apr 2020 | CNY | 35.01 | 35.41 | 34.8 | 35.06 | 35.06 | +0.02 (+0.06%) | 414,600 |
| 15 Apr 2020 | CNY | 35.38 | 35.65 | 35.04 | 35.04 | 35.04 | -0.33 (-0.93%) | 534,438 |
| 14 Apr 2020 | CNY | 34.88 | 35.48 | 34.88 | 35.37 | 35.37 | +0.54 (+1.55%) | 584,998 |
| 13 Apr 2020 | CNY | 35.47 | 35.47 | 34.77 | 34.83 | 34.83 | -0.65 (-1.83%) | 576,100 |
