| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 21.94 | 22.06 | 21.64 | 21.6667 | 21.6667 | -0.527 (-2.37%) | 1,314,123 |
| 28 May 2020 | CNY | 22.6867 | 23.12 | 21.8867 | 22.1933 | 22.1933 | -0.493 (-2.17%) | 2,354,823 |
| 27 May 2020 | CNY | 22.2867 | 22.98 | 22.0933 | 22.6867 | 22.6867 | +0.407 (+1.83%) | 2,762,443 |
| 26 May 2020 | CNY | 22.2133 | 22.34 | 21.6467 | 22.28 | 22.28 | -0.08 (-0.36%) | 2,048,430 |
| 25 May 2020 | CNY | 21.2533 | 22.4333 | 21.14 | 22.36 | 22.36 | +1.027 (+4.81%) | 2,777,422 |
| 22 May 2020 | CNY | 21.7667 | 22.2667 | 20.9 | 21.3333 | 21.3333 | -0.653 (-2.97%) | 1,897,650 |
| 21 May 2020 | CNY | 21.78 | 22.52 | 21.7667 | 21.9867 | 21.9867 | +0.233 (+1.07%) | 1,970,700 |
| 20 May 2020 | CNY | 21.8667 | 22.1267 | 21.4667 | 21.7533 | 21.7533 | -0.12 (-0.55%) | 1,368,114 |
| 19 May 2020 | CNY | 21.5667 | 22.1133 | 21.4667 | 21.8733 | 21.8733 | +0.34 (+1.58%) | 1,465,354 |
| 18 May 2020 | CNY | 21.4667 | 21.7933 | 21.34 | 21.5333 | 21.5333 | +0.02 (+0.09%) | 1,088,400 |
| 15 May 2020 | CNY | 21.7867 | 22.0733 | 21.4667 | 21.5133 | 21.5133 | -0.267 (-1.22%) | 1,237,050 |
| 14 May 2020 | CNY | 21.94 | 22.3267 | 21.7 | 21.78 | 21.78 | -0.013 (-0.06%) | 1,796,250 |
| 13 May 2020 | CNY | 22.2667 | 22.6 | 21.68 | 21.7933 | 21.7933 | -0.64 (-2.85%) | 2,683,959 |
| 12 May 2020 | CNY | 21.4867 | 22.5867 | 21.3667 | 22.4333 | 22.4333 | +0.913 (+4.24%) | 3,367,756 |
| 11 May 2020 | CNY | 21 | 21.9933 | 21 | 21.52 | 21.52 | +0.667 (+3.20%) | 2,085,388 |
| 8 May 2020 | CNY | 20.6333 | 21.0467 | 20 | 20.8533 | 20.8533 | +0.067 (+0.32%) | 1,652,890 |
| 7 May 2020 | CNY | 20.1333 | 20.9267 | 20.1333 | 20.7867 | 20.7867 | +0.507 (+2.50%) | 1,464,109 |
| 6 May 2020 | CNY | 19.9333 | 20.3667 | 19.8133 | 20.28 | 20.28 | +0.187 (+0.93%) | 1,028,046 |
| 30 Apr 2020 | CNY | 20.2333 | 20.46 | 19.9333 | 20.0933 | 20.0933 | +0.607 (+3.11%) | 1,500,960 |
| 29 Apr 2020 | CNY | 19.0733 | 19.66 | 19.0067 | 19.4867 | 19.4867 | +0.22 (+1.14%) | 1,325,460 |
| 28 Apr 2020 | CNY | 20.6667 | 20.6667 | 18.88 | 19.2667 | 19.2667 | -1.52 (-7.31%) | 2,262,229 |
| 27 Apr 2020 | CNY | 21.3067 | 21.3733 | 20.7867 | 20.7867 | 20.7867 | -0.647 (-3.02%) | 1,002,879 |
| 24 Apr 2020 | CNY | 21.2533 | 21.5 | 21.12 | 21.4333 | 21.4333 | +0.173 (+0.82%) | 1,100,223 |
| 23 Apr 2020 | CNY | 21.2667 | 21.4933 | 21.22 | 21.26 | 21.26 | -0.033 (-0.16%) | 846,087 |
| 22 Apr 2020 | CNY | 21.0067 | 21.3 | 20.94 | 21.2933 | 21.2933 | +0.173 (+0.82%) | 648,441 |
| 21 Apr 2020 | CNY | 21.12 | 21.3067 | 21.0333 | 21.12 | 21.12 | -0.133 (-0.63%) | 541,500 |
| 20 Apr 2020 | CNY | 20.9333 | 21.2533 | 20.8733 | 21.2533 | 21.2533 | +0.3 (+1.43%) | 782,262 |
| 17 Apr 2020 | CNY | 21.0667 | 21.2933 | 20.9333 | 20.9533 | 20.9533 | +0.013 (+0.06%) | 859,437 |
| 16 Apr 2020 | CNY | 21.1333 | 21.2 | 20.7867 | 20.94 | 20.94 | -0.34 (-1.60%) | 1,077,978 |
| 15 Apr 2020 | CNY | 21.5 | 21.5667 | 21.2133 | 21.28 | 21.28 | -0.293 (-1.36%) | 1,376,424 |
