| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 29.44 | 29.47 | 29.01 | 29.13 | 29.13 | -0.09 (-0.31%) | 18,602,180 |
| 3 Jun 2020 | CNY | 29.65 | 30.15 | 29.18 | 29.22 | 29.22 | -0.25 (-0.85%) | 33,385,585 |
| 2 Jun 2020 | CNY | 28.76 | 29.59 | 28.72 | 29.47 | 29.47 | +0.63 (+2.18%) | 26,648,675 |
| 1 Jun 2020 | CNY | 28.58 | 28.93 | 28.54 | 28.84 | 28.84 | +0.56 (+1.98%) | 16,919,933 |
| 29 May 2020 | CNY | 28.36 | 28.54 | 28.05 | 28.28 | 28.28 | -0.31 (-1.08%) | 14,174,645 |
| 28 May 2020 | CNY | 27.91 | 29 | 27.9 | 28.59 | 28.59 | +0.8 (+2.88%) | 23,620,067 |
| 27 May 2020 | CNY | 27.78 | 28.13 | 27.63 | 27.79 | 27.79 | +0.02 (+0.07%) | 13,615,837 |
| 26 May 2020 | CNY | 27.69 | 27.84 | 27.5 | 27.77 | 27.77 | +0.28 (+1.02%) | 13,835,196 |
| 25 May 2020 | CNY | 28.29 | 28.29 | 27.34 | 27.49 | 27.49 | -0.51 (-1.82%) | 21,802,925 |
| 22 May 2020 | CNY | 28.68 | 28.73 | 27.99 | 28 | 28 | -0.82 (-2.85%) | 18,624,279 |
| 21 May 2020 | CNY | 29.28 | 29.32 | 28.78 | 28.82 | 28.82 | -0.32 (-1.10%) | 16,067,971 |
| 20 May 2020 | CNY | 28.99 | 29.24 | 28.9 | 29.14 | 29.14 | +0.14 (+0.48%) | 12,195,814 |
| 19 May 2020 | CNY | 28.96 | 29.23 | 28.81 | 29 | 29 | +0.41 (+1.43%) | 17,919,000 |
| 18 May 2020 | CNY | 28.67 | 28.92 | 28.42 | 28.59 | 28.59 | -0.09 (-0.31%) | 15,863,201 |
| 15 May 2020 | CNY | 29.05 | 29.17 | 28.66 | 28.68 | 28.68 | -0.2 (-0.69%) | 16,518,526 |
| 14 May 2020 | CNY | 29.3 | 29.31 | 28.85 | 28.88 | 28.88 | -0.6 (-2.04%) | 19,320,552 |
| 13 May 2020 | CNY | 29.3 | 29.53 | 29.11 | 29.48 | 29.48 | 0.0 (0.0%) | 14,550,504 |
| 12 May 2020 | CNY | 29.84 | 29.88 | 29.36 | 29.48 | 29.48 | -0.51 (-1.70%) | 18,779,678 |
| 11 May 2020 | CNY | 29.68 | 30.19 | 29.65 | 29.99 | 29.99 | +0.3 (+1.01%) | 21,070,271 |
| 8 May 2020 | CNY | 30.68 | 30.79 | 29.5 | 29.69 | 29.69 | -0.69 (-2.27%) | 46,602,933 |
| 7 May 2020 | CNY | 30.35 | 30.45 | 30.13 | 30.38 | 30.38 | -0.04 (-0.13%) | 14,257,543 |
| 6 May 2020 | CNY | 30.01 | 30.51 | 29.93 | 30.42 | 30.42 | -0.35 (-1.14%) | 25,110,974 |
| 30 Apr 2020 | CNY | 30.87 | 31.08 | 30.59 | 30.77 | 30.77 | +0.02 (+0.07%) | 24,026,082 |
| 29 Apr 2020 | CNY | 29.92 | 30.9 | 29.75 | 30.75 | 30.75 | +0.87 (+2.91%) | 29,242,215 |
| 28 Apr 2020 | CNY | 29.45 | 29.94 | 29.05 | 29.88 | 29.88 | +0.58 (+1.98%) | 28,887,050 |
| 27 Apr 2020 | CNY | 29 | 29.76 | 28.9 | 29.3 | 29.3 | +0.88 (+3.10%) | 36,093,136 |
| 24 Apr 2020 | CNY | 28.94 | 28.97 | 28.33 | 28.42 | 28.42 | -0.79 (-2.70%) | 20,505,151 |
| 23 Apr 2020 | CNY | 28.98 | 29.5 | 28.93 | 29.21 | 29.21 | +0.29 (+1.00%) | 19,001,280 |
| 22 Apr 2020 | CNY | 28.44 | 28.97 | 28.4 | 28.92 | 28.92 | +0.25 (+0.87%) | 12,662,096 |
| 21 Apr 2020 | CNY | 29.05 | 29.11 | 28.47 | 28.67 | 28.67 | -0.6 (-2.05%) | 18,318,055 |
