| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 48.3649 | 49.0946 | 48.0811 | 48.8851 | 48.8851 | +0.534 (+1.10%) | 4,799,996 |
| 3 Jun 2020 | CNY | 46.9932 | 49.2635 | 46.9932 | 48.3514 | 48.3514 | +1.257 (+2.67%) | 7,938,154 |
| 2 Jun 2020 | CNY | 49.7973 | 49.8649 | 46.9595 | 47.0946 | 47.0946 | -2.365 (-4.78%) | 9,205,838 |
| 1 Jun 2020 | CNY | 50.5473 | 50.5473 | 48.5203 | 49.4595 | 49.4595 | -0.257 (-0.52%) | 8,268,834 |
| 29 May 2020 | CNY | 46.9257 | 49.8649 | 46 | 49.7162 | 49.7162 | +2.399 (+5.07%) | 8,266,544 |
| 28 May 2020 | CNY | 46.1487 | 48.7838 | 45.946 | 47.3176 | 47.3176 | +1.243 (+2.70%) | 9,883,576 |
| 27 May 2020 | CNY | 48.1757 | 48.3784 | 45.3851 | 46.0743 | 46.0743 | -2.365 (-4.88%) | 10,607,059 |
| 26 May 2020 | CNY | 48.723 | 49.2027 | 48.0878 | 48.4392 | 48.4392 | -0.061 (-0.13%) | 4,298,581 |
| 25 May 2020 | CNY | 47.5 | 49.0946 | 47.3108 | 48.5 | 48.5 | +1.196 (+2.53%) | 4,676,074 |
| 22 May 2020 | CNY | 47.8311 | 49 | 46.6216 | 47.3041 | 47.3041 | -0.635 (-1.32%) | 7,677,548 |
| 21 May 2020 | CNY | 48.3514 | 48.8378 | 47.5676 | 47.9392 | 47.9392 | -0.284 (-0.59%) | 5,441,399 |
| 20 May 2020 | CNY | 50.3514 | 50.3581 | 48.2162 | 48.223 | 48.223 | -1.642 (-3.29%) | 4,769,850 |
| 19 May 2020 | CNY | 50.2432 | 50.3919 | 49.696 | 49.8649 | 49.8649 | -0.331 (-0.66%) | 3,325,286 |
| 18 May 2020 | CNY | 49.3243 | 50.4189 | 48.5473 | 50.196 | 50.196 | +1.196 (+2.44%) | 4,489,910 |
| 15 May 2020 | CNY | 50.3378 | 50.3378 | 48.9865 | 49 | 49 | -0.899 (-1.80%) | 5,934,857 |
| 14 May 2020 | CNY | 51.0811 | 51.3514 | 49.3987 | 49.8987 | 49.8987 | -1.182 (-2.31%) | 5,239,383 |
| 13 May 2020 | CNY | 50.6757 | 51.2838 | 50.0541 | 51.0811 | 51.0811 | -0.068 (-0.13%) | 5,548,907 |
| 12 May 2020 | CNY | 49.5541 | 52.3581 | 49.4527 | 51.1487 | 51.1487 | +2.264 (+4.63%) | 7,478,562 |
| 11 May 2020 | CNY | 50.0135 | 50.6757 | 48.7027 | 48.8851 | 48.8851 | -1.007 (-2.02%) | 5,596,144 |
| 8 May 2020 | CNY | 49.7027 | 50.2027 | 48.5473 | 49.8919 | 49.8919 | +1.061 (+2.17%) | 4,088,779 |
| 7 May 2020 | CNY | 48.4324 | 49.1689 | 47.777 | 48.8311 | 48.8311 | +1.02 (+2.13%) | 4,286,695 |
| 6 May 2020 | CNY | 47.027 | 47.946 | 45.9122 | 47.8108 | 47.8108 | +0.919 (+1.96%) | 6,340,747 |
| 30 Apr 2020 | CNY | 48.2365 | 49.3243 | 46.7095 | 46.8919 | 46.8919 | -1 (-2.09%) | 5,752,247 |
| 29 Apr 2020 | CNY | 48.277 | 48.4865 | 46.2162 | 47.8919 | 47.8919 | -0.385 (-0.80%) | 5,072,583 |
| 28 Apr 2020 | CNY | 46.9932 | 48.5135 | 46.4527 | 48.277 | 48.277 | +1.385 (+2.95%) | 5,215,884 |
| 27 Apr 2020 | CNY | 45.8108 | 47.5608 | 45.7095 | 46.8919 | 46.8919 | +1.257 (+2.75%) | 5,229,047 |
| 24 Apr 2020 | CNY | 45.946 | 46.4865 | 45.4257 | 45.6351 | 45.6351 | -0.318 (-0.69%) | 4,249,460 |
| 23 Apr 2020 | CNY | 46.4865 | 47.0878 | 45.6892 | 45.9527 | 45.9527 | -0.534 (-1.15%) | 3,643,313 |
| 22 Apr 2020 | CNY | 46.7703 | 46.7703 | 45.4257 | 46.4865 | 46.4865 | +0.25 (+0.54%) | 4,946,421 |
| 21 Apr 2020 | CNY | 47.0135 | 47.2162 | 45.7095 | 46.2365 | 46.2365 | -0.135 (-0.29%) | 4,336,659 |
