| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 26.5 | 27.1 | 26.42 | 26.65 | 26.65 | +0.24 (+0.91%) | 1,144,593 |
| 3 Jun 2020 | CNY | 27.06 | 27.06 | 26.4 | 26.41 | 26.41 | -0.46 (-1.71%) | 1,504,666 |
| 2 Jun 2020 | CNY | 27.15 | 27.58 | 26.67 | 26.87 | 26.87 | -0.43 (-1.58%) | 2,077,100 |
| 1 Jun 2020 | CNY | 26.61 | 27.84 | 26.55 | 27.3 | 27.3 | +0.93 (+3.53%) | 2,877,013 |
| 29 May 2020 | CNY | 25.59 | 26.58 | 25.28 | 26.37 | 26.37 | +0.77 (+3.01%) | 1,693,406 |
| 28 May 2020 | CNY | 26.46 | 26.79 | 25.22 | 25.6 | 25.6 | -0.65 (-2.48%) | 1,738,000 |
| 27 May 2020 | CNY | 25.86 | 26.8 | 25.58 | 26.25 | 26.25 | +0.34 (+1.31%) | 2,407,802 |
| 26 May 2020 | CNY | 24.59 | 25.95 | 24.59 | 25.91 | 25.91 | +1.26 (+5.11%) | 1,528,975 |
| 25 May 2020 | CNY | 24.9 | 24.94 | 24.4 | 24.65 | 24.65 | -0.31 (-1.24%) | 875,742 |
| 22 May 2020 | CNY | 26.15 | 26.15 | 24.95 | 24.96 | 24.96 | -1.25 (-4.77%) | 1,538,485 |
| 21 May 2020 | CNY | 26.3 | 26.66 | 26.02 | 26.21 | 26.21 | -0.23 (-0.87%) | 1,213,350 |
| 20 May 2020 | CNY | 26.66 | 27.09 | 26.32 | 26.44 | 26.44 | -0.34 (-1.27%) | 1,635,450 |
| 19 May 2020 | CNY | 25.51 | 26.86 | 25.35 | 26.78 | 26.78 | +1.45 (+5.72%) | 2,716,414 |
| 18 May 2020 | CNY | 25.5 | 25.68 | 25.12 | 25.33 | 25.33 | -0.32 (-1.25%) | 945,075 |
| 15 May 2020 | CNY | 25.75 | 26.2 | 25.51 | 25.65 | 25.65 | -0.11 (-0.43%) | 1,238,100 |
| 14 May 2020 | CNY | 26.07 | 26.17 | 25.6 | 25.76 | 25.76 | -0.31 (-1.19%) | 1,389,575 |
| 13 May 2020 | CNY | 25.79 | 26.4 | 25.4 | 26.07 | 26.07 | +0.33 (+1.28%) | 2,127,496 |
| 12 May 2020 | CNY | 24.95 | 25.77 | 24.9 | 25.74 | 25.74 | +0.79 (+3.17%) | 1,906,812 |
| 11 May 2020 | CNY | 25.11 | 25.3 | 24.56 | 24.95 | 24.95 | -0.16 (-0.64%) | 1,268,747 |
| 8 May 2020 | CNY | 24.94 | 25.23 | 24.9 | 25.11 | 25.11 | +0.18 (+0.72%) | 1,081,750 |
| 7 May 2020 | CNY | 24.95 | 25.4 | 24.73 | 24.93 | 24.93 | -0.09 (-0.36%) | 1,464,910 |
| 6 May 2020 | CNY | 24.43 | 25.1 | 24.43 | 25.02 | 25.02 | +0.22 (+0.89%) | 1,315,158 |
| 30 Apr 2020 | CNY | 24.3 | 25 | 24.3 | 24.8 | 24.8 | +0.21 (+0.85%) | 1,102,446 |
| 29 Apr 2020 | CNY | 24.01 | 24.86 | 23.9 | 24.59 | 24.59 | +0.39 (+1.61%) | 839,096 |
| 28 Apr 2020 | CNY | 24.97 | 25.17 | 23.8 | 24.2 | 24.2 | -0.82 (-3.28%) | 1,743,264 |
| 27 Apr 2020 | CNY | 25.1 | 25.23 | 24.82 | 25.02 | 25.02 | +0.01 (+0.04%) | 1,127,075 |
| 24 Apr 2020 | CNY | 25.68 | 25.81 | 24.89 | 25.01 | 25.01 | -0.76 (-2.95%) | 1,913,421 |
| 23 Apr 2020 | CNY | 26.29 | 26.58 | 25.75 | 25.77 | 25.77 | -0.55 (-2.09%) | 1,966,892 |
| 22 Apr 2020 | CNY | 25.99 | 26.53 | 25.84 | 26.32 | 26.32 | -0.02 (-0.08%) | 2,002,804 |
| 21 Apr 2020 | CNY | 26.18 | 26.67 | 25.95 | 26.34 | 26.34 | -1.46 (-5.25%) | 3,217,035 |
