| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 49.16 | 49.84 | 48.58 | 48.9 | 48.9 | -0.1 (-0.20%) | 4,103,532 |
| 26 May 2020 | CNY | 48.4 | 49.2 | 47.5 | 49 | 49 | +1 (+2.08%) | 4,019,347 |
| 25 May 2020 | CNY | 47.69 | 48.48 | 46.6 | 48 | 48 | +0.46 (+0.97%) | 3,767,638 |
| 22 May 2020 | CNY | 49.48 | 49.48 | 47.08 | 47.54 | 47.54 | -2.14 (-4.31%) | 6,761,362 |
| 21 May 2020 | CNY | 49.51 | 51.33 | 49.27 | 49.68 | 49.68 | -0.14 (-0.28%) | 8,327,578 |
| 20 May 2020 | CNY | 49.49 | 50.65 | 49.1 | 49.82 | 49.82 | +0.33 (+0.67%) | 6,561,027 |
| 19 May 2020 | CNY | 49 | 49.89 | 48.42 | 49.49 | 49.49 | +0.6 (+1.23%) | 7,708,361 |
| 18 May 2020 | CNY | 47.68 | 49.73 | 47.27 | 48.89 | 48.89 | +1.49 (+3.14%) | 8,127,855 |
| 15 May 2020 | CNY | 48.63 | 48.77 | 46.91 | 47.4 | 47.4 | -1.03 (-2.13%) | 7,578,805 |
| 14 May 2020 | CNY | 46.99 | 48.93 | 46.65 | 48.43 | 48.43 | +1.3 (+2.76%) | 12,171,624 |
| 13 May 2020 | CNY | 44.5 | 47.2 | 44.2 | 47.13 | 47.13 | +2.34 (+5.22%) | 11,758,225 |
| 12 May 2020 | CNY | 45.59 | 45.75 | 44.52 | 44.79 | 44.79 | -0.64 (-1.41%) | 5,932,869 |
| 11 May 2020 | CNY | 45.86 | 46.92 | 45.31 | 45.43 | 45.43 | -0.43 (-0.94%) | 5,935,144 |
| 8 May 2020 | CNY | 45.59 | 46.3 | 45.07 | 45.86 | 45.86 | +0.51 (+1.12%) | 6,791,504 |
| 7 May 2020 | CNY | 45.7 | 45.75 | 45.02 | 45.35 | 45.35 | -0.41 (-0.90%) | 5,572,663 |
| 6 May 2020 | CNY | 45.49 | 45.98 | 45.1 | 45.76 | 45.76 | -0.34 (-0.74%) | 7,190,032 |
| 30 Apr 2020 | CNY | 46 | 46.34 | 45.15 | 46.1 | 46.1 | +0.32 (+0.70%) | 5,881,891 |
| 29 Apr 2020 | CNY | 47 | 47.3 | 45.55 | 45.78 | 45.78 | -1.62 (-3.42%) | 6,551,609 |
| 28 Apr 2020 | CNY | 45.18 | 47.94 | 44.7 | 47.4 | 47.4 | +2.12 (+4.68%) | 11,305,526 |
| 27 Apr 2020 | CNY | 45.99 | 46.45 | 44.2 | 45.28 | 45.28 | -1.22 (-2.62%) | 10,578,271 |
| 24 Apr 2020 | CNY | 45.48 | 47.2 | 44.5 | 46.5 | 46.5 | +1.19 (+2.63%) | 6,011,505 |
| 23 Apr 2020 | CNY | 45.18 | 46.14 | 44.68 | 45.31 | 45.31 | +0.04 (+0.09%) | 4,628,364 |
| 22 Apr 2020 | CNY | 44.06 | 45.39 | 43.78 | 45.27 | 45.27 | +1.23 (+2.79%) | 3,589,876 |
| 21 Apr 2020 | CNY | 45.56 | 45.98 | 43.58 | 44.04 | 44.04 | -1.8 (-3.93%) | 4,999,226 |
| 20 Apr 2020 | CNY | 45.31 | 45.98 | 44.75 | 45.84 | 45.84 | +0.8 (+1.78%) | 3,830,322 |
| 17 Apr 2020 | CNY | 43.73 | 46.39 | 43.68 | 45.04 | 45.04 | +1.43 (+3.28%) | 7,280,390 |
| 16 Apr 2020 | CNY | 44.48 | 44.48 | 43.21 | 43.61 | 43.61 | -0.89 (-2%) | 4,051,554 |
| 15 Apr 2020 | CNY | 44.85 | 45.19 | 44.45 | 44.5 | 44.5 | -0.33 (-0.74%) | 2,219,805 |
| 14 Apr 2020 | CNY | 44.89 | 45.05 | 44.2 | 44.83 | 44.83 | +0.34 (+0.76%) | 2,016,421 |
| 13 Apr 2020 | CNY | 44.02 | 44.89 | 43.68 | 44.49 | 44.49 | 0.0 (0.0%) | 1,708,981 |
