| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 27.2533 | 27.7067 | 26.7333 | 27.6333 | 27.6333 | +0.473 (+1.74%) | 3,272,959 |
| 3 Jun 2020 | CNY | 28.1533 | 28.2 | 27.12 | 27.16 | 27.16 | -0.86 (-3.07%) | 4,305,831 |
| 2 Jun 2020 | CNY | 27.52 | 28.2933 | 27.3267 | 28.02 | 28.02 | +0.567 (+2.06%) | 4,580,044 |
| 1 Jun 2020 | CNY | 26.4867 | 27.46 | 26.4867 | 27.4533 | 27.4533 | +1.02 (+3.86%) | 3,374,835 |
| 29 May 2020 | CNY | 26.4 | 27.06 | 26.12 | 26.4333 | 26.4333 | -0.193 (-0.73%) | 2,653,938 |
| 28 May 2020 | CNY | 26.9933 | 27.1933 | 25.4667 | 26.6267 | 26.6267 | -0.24 (-0.89%) | 4,090,714 |
| 27 May 2020 | CNY | 27.1267 | 27.46 | 26.7067 | 26.8667 | 26.8667 | -0.067 (-0.25%) | 3,308,272 |
| 26 May 2020 | CNY | 25.9867 | 27.02 | 25.82 | 26.9333 | 26.9333 | +1.22 (+4.74%) | 3,384,907 |
| 25 May 2020 | CNY | 27.02 | 27.1867 | 25.6067 | 25.7133 | 25.7133 | -1.027 (-3.84%) | 3,459,607 |
| 22 May 2020 | CNY | 27.72 | 27.9733 | 26.5733 | 26.74 | 26.74 | -1.453 (-5.15%) | 4,952,886 |
| 21 May 2020 | CNY | 27.9867 | 29.3067 | 27.8067 | 28.1933 | 28.1933 | +0.34 (+1.22%) | 5,283,550 |
| 20 May 2020 | CNY | 28.5867 | 28.6067 | 27.76 | 27.8533 | 27.8533 | -0.887 (-3.09%) | 4,676,554 |
| 19 May 2020 | CNY | 28.6667 | 28.7867 | 28.0733 | 28.74 | 28.74 | +0.48 (+1.70%) | 5,287,260 |
| 18 May 2020 | CNY | 28.76 | 29.0133 | 28.04 | 28.26 | 28.26 | -0.873 (-3.00%) | 6,160,999 |
| 15 May 2020 | CNY | 26.9733 | 29.4667 | 26.9733 | 29.1333 | 29.1333 | +2.293 (+8.54%) | 9,480,381 |
| 14 May 2020 | CNY | 27.12 | 27.5867 | 26.8133 | 26.84 | 26.84 | -0.687 (-2.49%) | 4,338,001 |
| 13 May 2020 | CNY | 27.9 | 28.26 | 27.1533 | 27.5267 | 27.5267 | -1.113 (-3.89%) | 5,931,604 |
| 12 May 2020 | CNY | 27.0533 | 29.1867 | 26.8133 | 28.64 | 28.64 | +1.713 (+6.36%) | 8,342,554 |
| 11 May 2020 | CNY | 26.8667 | 28 | 26.74 | 26.9267 | 26.9267 | -0.073 (-0.27%) | 5,399,293 |
| 8 May 2020 | CNY | 26.4533 | 27.2467 | 26.2867 | 27 | 27 | +0.193 (+0.72%) | 6,741,841 |
| 7 May 2020 | CNY | 25.7267 | 27.24 | 25.3467 | 26.8067 | 26.8067 | +1.207 (+4.71%) | 7,406,343 |
| 6 May 2020 | CNY | 24.7467 | 25.7 | 24.5533 | 25.6 | 25.6 | +0.387 (+1.53%) | 4,547,607 |
| 30 Apr 2020 | CNY | 24.7867 | 25.24 | 24.44 | 25.2133 | 25.2133 | +0.627 (+2.55%) | 4,709,049 |
| 29 Apr 2020 | CNY | 23.2333 | 25.2533 | 23.1 | 24.5867 | 24.5867 | +1.193 (+5.10%) | 5,105,101 |
| 28 Apr 2020 | CNY | 24.66 | 24.66 | 23 | 23.3933 | 23.3933 | -1.093 (-4.47%) | 3,457,777 |
| 27 Apr 2020 | CNY | 24.4133 | 24.66 | 24.24 | 24.4867 | 24.4867 | +0.16 (+0.66%) | 1,982,025 |
| 24 Apr 2020 | CNY | 25.1867 | 25.2133 | 24.24 | 24.3267 | 24.3267 | -0.94 (-3.72%) | 3,693,565 |
| 23 Apr 2020 | CNY | 25.84 | 25.8467 | 25.26 | 25.2667 | 25.2667 | -0.5 (-1.94%) | 2,757,013 |
| 22 Apr 2020 | CNY | 25.7067 | 25.8333 | 25.4133 | 25.7667 | 25.7667 | -0.18 (-0.69%) | 2,508,033 |
| 21 Apr 2020 | CNY | 25.34 | 25.96 | 25.14 | 25.9467 | 25.9467 | +0.34 (+1.33%) | 3,390,541 |
