| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 22.84 | 23.01 | 22.21 | 22.64 | 22.64 | -0.1 (-0.44%) | 25,705,661 |
| 2 Jun 2020 | CNY | 23.68 | 23.75 | 22.5 | 22.74 | 22.74 | -0.96 (-4.05%) | 23,273,421 |
| 1 Jun 2020 | CNY | 23.8 | 24.2 | 23.36 | 23.7 | 23.7 | 0.0 (0.0%) | 15,660,614 |
| 29 May 2020 | CNY | 23.17 | 24.27 | 23.06 | 23.7 | 23.7 | +0.2 (+0.85%) | 15,125,139 |
| 28 May 2020 | CNY | 23.28 | 23.54 | 22.8 | 23.5 | 23.5 | +0.16 (+0.69%) | 12,100,657 |
| 27 May 2020 | CNY | 24.48 | 24.49 | 22.9 | 23.34 | 23.34 | -1.14 (-4.66%) | 25,809,387 |
| 26 May 2020 | CNY | 24 | 24.97 | 23.88 | 24.48 | 24.48 | +0.49 (+2.04%) | 33,695,256 |
| 25 May 2020 | CNY | 22.31 | 23.99 | 22.23 | 23.99 | 23.99 | +1.79 (+8.06%) | 31,866,889 |
| 22 May 2020 | CNY | 23.78 | 23.95 | 22.07 | 22.2 | 22.2 | -1.15 (-4.93%) | 27,083,115 |
| 21 May 2020 | CNY | 22.55 | 24.09 | 22.53 | 23.35 | 23.35 | +0.75 (+3.32%) | 30,997,655 |
| 20 May 2020 | CNY | 22.23 | 22.86 | 21.95 | 22.6 | 22.6 | +0.37 (+1.66%) | 16,317,155 |
| 19 May 2020 | CNY | 22.6 | 22.75 | 21.8 | 22.23 | 22.23 | -0.17 (-0.76%) | 20,276,298 |
| 18 May 2020 | CNY | 22.28 | 23.69 | 21.84 | 22.4 | 22.4 | +0.12 (+0.54%) | 31,048,725 |
| 15 May 2020 | CNY | 22.4 | 22.87 | 21.8 | 22.28 | 22.28 | -0.28 (-1.24%) | 29,980,173 |
| 14 May 2020 | CNY | 22.9 | 23.06 | 22.48 | 22.56 | 22.56 | -0.56 (-2.42%) | 12,884,342 |
| 13 May 2020 | CNY | 22.86 | 23.57 | 22.6 | 23.12 | 23.12 | +0.16 (+0.70%) | 17,237,104 |
| 12 May 2020 | CNY | 23.35 | 23.6 | 22.51 | 22.96 | 22.96 | -0.07 (-0.30%) | 18,861,813 |
| 11 May 2020 | CNY | 22.85 | 23.85 | 22.7 | 23.03 | 23.03 | +0.01 (+0.04%) | 22,808,827 |
| 8 May 2020 | CNY | 23.36 | 23.65 | 22.7 | 23.02 | 23.02 | -0.33 (-1.41%) | 30,274,587 |
| 7 May 2020 | CNY | 21.6 | 23.36 | 21.58 | 23.35 | 23.35 | +1.55 (+7.11%) | 33,542,757 |
| 6 May 2020 | CNY | 20.75 | 22.33 | 20.3 | 21.8 | 21.8 | +1.1 (+5.31%) | 28,784,701 |
| 30 Apr 2020 | CNY | 21.05 | 21.38 | 20.55 | 20.7 | 20.7 | -0.07 (-0.34%) | 39,225,061 |
| 29 Apr 2020 | CNY | 22.1 | 23.1 | 20.7 | 20.77 | 20.77 | -1.66 (-7.40%) | 44,823,159 |
| 28 Apr 2020 | CNY | 21.2 | 22.64 | 20.61 | 22.43 | 22.43 | +1.25 (+5.90%) | 42,648,314 |
| 27 Apr 2020 | CNY | 20.52 | 21.18 | 20.29 | 21.18 | 21.18 | +0.39 (+1.88%) | 19,406,163 |
| 24 Apr 2020 | CNY | 20.46 | 21.37 | 19.89 | 20.79 | 20.79 | +0.3 (+1.46%) | 25,628,235 |
| 23 Apr 2020 | CNY | 20.96 | 21.59 | 20.49 | 20.49 | 20.49 | -0.79 (-3.71%) | 25,329,659 |
| 22 Apr 2020 | CNY | 20.2 | 21.48 | 19.78 | 21.28 | 21.28 | +1.14 (+5.66%) | 39,304,807 |
| 21 Apr 2020 | CNY | 20.15 | 20.6 | 19.9 | 20.14 | 20.14 | -0.18 (-0.89%) | 26,678,737 |
| 20 Apr 2020 | CNY | 20.07 | 20.58 | 19.97 | 20.32 | 20.32 | +0.23 (+1.14%) | 27,138,279 |
