| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 26.9 | 28.29 | 26.9 | 27.99 | 27.99 | +1.13 (+4.21%) | 40,213,104 |
| 2 Jun 2020 | CNY | 26.1 | 26.96 | 26 | 26.86 | 26.86 | +0.69 (+2.64%) | 16,185,797 |
| 1 Jun 2020 | CNY | 25.77 | 26.17 | 25.77 | 26.17 | 26.17 | +0.57 (+2.23%) | 12,770,571 |
| 29 May 2020 | CNY | 25.96 | 25.96 | 25.33 | 25.6 | 25.6 | -0.51 (-1.95%) | 11,667,739 |
| 28 May 2020 | CNY | 25.78 | 26.33 | 25.72 | 26.11 | 26.11 | +0.38 (+1.48%) | 12,237,028 |
| 27 May 2020 | CNY | 25.54 | 25.86 | 25.42 | 25.73 | 25.73 | +0.17 (+0.67%) | 7,661,559 |
| 26 May 2020 | CNY | 25.53 | 25.65 | 25.3 | 25.56 | 25.56 | +0.24 (+0.95%) | 10,745,400 |
| 25 May 2020 | CNY | 26.68 | 26.68 | 25.2 | 25.32 | 25.32 | -0.99 (-3.76%) | 20,436,444 |
| 22 May 2020 | CNY | 26.83 | 27.03 | 26.31 | 26.31 | 26.31 | -0.74 (-2.74%) | 9,662,527 |
| 21 May 2020 | CNY | 27.24 | 27.29 | 27.01 | 27.05 | 27.05 | -0.1 (-0.37%) | 7,326,285 |
| 20 May 2020 | CNY | 27.08 | 27.34 | 26.88 | 27.15 | 27.15 | +0.03 (+0.11%) | 7,192,864 |
| 19 May 2020 | CNY | 27.14 | 27.51 | 27.01 | 27.12 | 27.12 | +0.32 (+1.19%) | 8,447,922 |
| 18 May 2020 | CNY | 26.66 | 27.06 | 26.6 | 26.8 | 26.8 | -0.08 (-0.30%) | 7,247,713 |
| 15 May 2020 | CNY | 27.42 | 27.56 | 26.76 | 26.88 | 26.88 | -0.37 (-1.36%) | 11,978,706 |
| 14 May 2020 | CNY | 27.64 | 27.75 | 27.23 | 27.25 | 27.25 | -0.5 (-1.80%) | 7,512,216 |
| 13 May 2020 | CNY | 27.72 | 27.86 | 27.4 | 27.75 | 27.75 | -0.04 (-0.14%) | 5,777,732 |
| 12 May 2020 | CNY | 28.18 | 28.32 | 27.58 | 27.79 | 27.79 | -0.55 (-1.94%) | 10,435,798 |
| 11 May 2020 | CNY | 27.93 | 28.58 | 27.88 | 28.34 | 28.34 | +0.4 (+1.43%) | 13,041,800 |
| 8 May 2020 | CNY | 27.67 | 28 | 27.64 | 27.94 | 27.94 | +0.42 (+1.53%) | 14,634,462 |
| 7 May 2020 | CNY | 27.91 | 27.91 | 27.35 | 27.52 | 27.52 | -0.38 (-1.36%) | 13,901,028 |
| 6 May 2020 | CNY | 27.8 | 28.07 | 27.7 | 27.9 | 27.9 | -0.64 (-2.24%) | 21,064,751 |
| 30 Apr 2020 | CNY | 28.77 | 29.4 | 28.41 | 28.54 | 28.54 | -0.21 (-0.73%) | 16,644,522 |
| 29 Apr 2020 | CNY | 28.11 | 28.9 | 28.11 | 28.75 | 28.75 | +0.48 (+1.70%) | 11,600,638 |
| 28 Apr 2020 | CNY | 27.86 | 28.28 | 27.58 | 28.27 | 28.27 | +0.38 (+1.36%) | 11,969,128 |
| 27 Apr 2020 | CNY | 28.04 | 28.4 | 27.8 | 27.89 | 27.89 | +0.11 (+0.40%) | 11,140,536 |
| 24 Apr 2020 | CNY | 28 | 28 | 27.4 | 27.78 | 27.78 | -0.31 (-1.10%) | 11,712,791 |
| 23 Apr 2020 | CNY | 27.99 | 28.4 | 27.8 | 28.09 | 28.09 | +0.16 (+0.57%) | 10,577,668 |
| 22 Apr 2020 | CNY | 27.73 | 28.1 | 27.66 | 27.93 | 27.93 | +0.11 (+0.40%) | 9,642,941 |
| 21 Apr 2020 | CNY | 28.15 | 28.15 | 27.66 | 27.82 | 27.82 | -0.36 (-1.28%) | 11,840,116 |
| 20 Apr 2020 | CNY | 28.02 | 28.54 | 27.61 | 28.18 | 28.18 | +0.12 (+0.43%) | 20,367,945 |
