| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 23.8571 | 23.9071 | 23.2857 | 23.3286 | 23.3286 | -0.464 (-1.95%) | 13,742,719 |
| 3 Jun 2020 | CNY | 24.0571 | 24.1857 | 23.6214 | 23.7929 | 23.7929 | -0.257 (-1.07%) | 11,640,451 |
| 2 Jun 2020 | CNY | 24.2071 | 24.6 | 24 | 24.05 | 24.05 | -0.243 (-1.00%) | 10,470,047 |
| 1 Jun 2020 | CNY | 23.7857 | 24.3929 | 23.5929 | 24.2929 | 24.2929 | +0.293 (+1.22%) | 16,415,005 |
| 29 May 2020 | CNY | 23.7571 | 24 | 23.5429 | 24 | 24 | +0.243 (+1.02%) | 9,566,550 |
| 28 May 2020 | CNY | 23.6286 | 23.7571 | 23.1714 | 23.7571 | 23.7571 | +0.157 (+0.67%) | 13,248,198 |
| 27 May 2020 | CNY | 23.5786 | 23.8643 | 23.4714 | 23.6 | 23.6 | -0.093 (-0.39%) | 10,385,307 |
| 26 May 2020 | CNY | 23.6929 | 23.7786 | 23.4286 | 23.6929 | 23.6929 | +0.143 (+0.61%) | 10,376,485 |
| 25 May 2020 | CNY | 23.5143 | 23.9286 | 23.35 | 23.55 | 23.55 | +0.129 (+0.55%) | 11,887,114 |
| 22 May 2020 | CNY | 24.2143 | 24.4643 | 23.3786 | 23.4214 | 23.4214 | -0.879 (-3.62%) | 16,753,735 |
| 21 May 2020 | CNY | 24.4214 | 24.7143 | 24.1786 | 24.3 | 24.3 | -0.086 (-0.35%) | 17,364,554 |
| 20 May 2020 | CNY | 25.5429 | 25.7571 | 24.0714 | 24.3857 | 24.3857 | -1.264 (-4.93%) | 28,809,086 |
| 19 May 2020 | CNY | 25.4286 | 25.6786 | 25.1786 | 25.65 | 25.65 | +0.221 (+0.87%) | 13,599,397 |
| 18 May 2020 | CNY | 24.75 | 25.8071 | 24.6786 | 25.4286 | 25.4286 | +0.679 (+2.74%) | 23,150,244 |
| 15 May 2020 | CNY | 25 | 25.0714 | 24.4857 | 24.75 | 24.75 | -0.336 (-1.34%) | 14,547,778 |
| 14 May 2020 | CNY | 24.9643 | 25.25 | 24.6214 | 25.0857 | 25.0857 | +0.093 (+0.37%) | 12,966,784 |
| 13 May 2020 | CNY | 24.6286 | 25.0714 | 24.5571 | 24.9929 | 24.9929 | +0.172 (+0.69%) | 11,110,185 |
| 12 May 2020 | CNY | 24.9786 | 25.2 | 24.5214 | 24.8214 | 24.8214 | -0.107 (-0.43%) | 13,845,967 |
| 11 May 2020 | CNY | 24.7357 | 25.4214 | 24.65 | 24.9286 | 24.9286 | +0.393 (+1.60%) | 18,058,583 |
| 8 May 2020 | CNY | 24.6571 | 24.9643 | 24.4286 | 24.5357 | 24.5357 | -0.036 (-0.15%) | 16,657,508 |
| 7 May 2020 | CNY | 24.7929 | 24.8643 | 24.3071 | 24.5714 | 24.5714 | -0.286 (-1.15%) | 15,364,340 |
| 6 May 2020 | CNY | 23.9 | 25.0429 | 23.9 | 24.8571 | 24.8571 | +0.936 (+3.91%) | 26,262,129 |
| 30 Apr 2020 | CNY | 23.7143 | 24.3714 | 23.5857 | 23.9214 | 23.9214 | +0.079 (+0.33%) | 23,547,624 |
| 29 Apr 2020 | CNY | 23.3214 | 24 | 23.2714 | 23.8429 | 23.8429 | +0.307 (+1.31%) | 22,979,170 |
| 28 Apr 2020 | CNY | 22.6786 | 23.75 | 22.1643 | 23.5357 | 23.5357 | +0.879 (+3.88%) | 35,637,030 |
| 27 Apr 2020 | CNY | 22.7143 | 23.2143 | 22.3714 | 22.6571 | 22.6571 | +0.293 (+1.31%) | 31,720,194 |
| 24 Apr 2020 | CNY | 22.5 | 22.6643 | 21.9714 | 22.3643 | 22.3643 | -0.129 (-0.57%) | 16,293,575 |
| 23 Apr 2020 | CNY | 22.3071 | 22.9643 | 22.1429 | 22.4929 | 22.4929 | +0.079 (+0.35%) | 18,781,777 |
| 22 Apr 2020 | CNY | 22.2857 | 22.6071 | 21.9071 | 22.4143 | 22.4143 | 0.0 (0.0%) | 11,543,968 |
| 21 Apr 2020 | CNY | 22.1786 | 22.8357 | 22.1643 | 22.4143 | 22.4143 | +0.05 (+0.22%) | 18,530,899 |
