| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 29.2 | 29.94 | 29.2 | 29.76 | 29.76 | +0.63 (+2.16%) | 2,666,297 |
| 29 May 2020 | CNY | 29.99 | 30.18 | 29.12 | 29.13 | 29.13 | -1.07 (-3.54%) | 3,984,339 |
| 28 May 2020 | CNY | 31.59 | 31.59 | 29.87 | 30.2 | 30.2 | -0.98 (-3.14%) | 4,166,677 |
| 27 May 2020 | CNY | 31.29 | 31.68 | 30.81 | 31.18 | 31.18 | -0.22 (-0.70%) | 4,747,802 |
| 26 May 2020 | CNY | 29.8 | 31.4 | 29.61 | 31.4 | 31.4 | +1.33 (+4.42%) | 5,322,055 |
| 25 May 2020 | CNY | 31.4 | 31.76 | 30 | 30.07 | 30.07 | -1.21 (-3.87%) | 4,761,243 |
| 22 May 2020 | CNY | 31.05 | 31.39 | 29.9 | 31.28 | 31.28 | +0.17 (+0.55%) | 5,598,154 |
| 21 May 2020 | CNY | 31.15 | 31.16 | 30.36 | 31.11 | 31.11 | +0.02 (+0.06%) | 4,843,230 |
| 20 May 2020 | CNY | 30.47 | 31.45 | 30.05 | 31.09 | 31.09 | +0.61 (+2.00%) | 7,354,141 |
| 19 May 2020 | CNY | 28.82 | 30.8 | 28.73 | 30.48 | 30.48 | +1.89 (+6.61%) | 6,304,033 |
| 18 May 2020 | CNY | 29.35 | 29.7 | 28.33 | 28.59 | 28.59 | -1.17 (-3.93%) | 3,600,161 |
| 15 May 2020 | CNY | 29.85 | 30.48 | 29.73 | 29.76 | 29.76 | +0.08 (+0.27%) | 3,018,582 |
| 14 May 2020 | CNY | 29.66 | 30.22 | 29.33 | 29.68 | 29.68 | -0.2 (-0.67%) | 3,304,102 |
| 13 May 2020 | CNY | 30.91 | 30.92 | 29.86 | 29.88 | 29.88 | -0.97 (-3.14%) | 4,814,439 |
| 12 May 2020 | CNY | 30.16 | 31.13 | 29.57 | 30.85 | 30.85 | +0.49 (+1.61%) | 6,034,825 |
| 11 May 2020 | CNY | 29.28 | 31.3 | 29.2 | 30.36 | 30.36 | +1.22 (+4.19%) | 6,841,762 |
| 8 May 2020 | CNY | 29.2 | 29.55 | 29.01 | 29.14 | 29.14 | -0.45 (-1.52%) | 4,549,318 |
| 7 May 2020 | CNY | 28.36 | 30.18 | 27.9 | 29.59 | 29.59 | +1.19 (+4.19%) | 6,932,572 |
| 6 May 2020 | CNY | 27.21 | 28.5 | 27.11 | 28.4 | 28.4 | +0.83 (+3.01%) | 4,175,652 |
| 30 Apr 2020 | CNY | 27.41 | 27.97 | 27.26 | 27.57 | 27.57 | +0.2 (+0.73%) | 3,856,184 |
| 29 Apr 2020 | CNY | 26.75 | 28.1 | 26.6 | 27.37 | 27.37 | +0.34 (+1.26%) | 4,561,059 |
| 28 Apr 2020 | CNY | 28.83 | 28.94 | 26.01 | 27.03 | 27.03 | -1.78 (-6.18%) | 5,363,118 |
| 27 Apr 2020 | CNY | 29.47 | 29.68 | 28.75 | 28.81 | 28.81 | -0.71 (-2.41%) | 4,189,047 |
| 24 Apr 2020 | CNY | 30.78 | 30.9 | 29.3 | 29.52 | 29.52 | -1.19 (-3.87%) | 5,631,682 |
| 23 Apr 2020 | CNY | 31.46 | 31.46 | 30.7 | 30.71 | 30.71 | -1.09 (-3.43%) | 5,977,565 |
| 22 Apr 2020 | CNY | 31.25 | 32.43 | 30.5 | 31.8 | 31.8 | -0.03 (-0.09%) | 7,896,092 |
| 21 Apr 2020 | CNY | 31.24 | 32.47 | 31 | 31.83 | 31.83 | +0.13 (+0.41%) | 7,967,241 |
| 20 Apr 2020 | CNY | 33 | 33.8 | 31.55 | 31.7 | 31.7 | -3.21 (-9.20%) | 11,440,186 |
| 17 Apr 2020 | CNY | 35.5 | 37.95 | 34.91 | 34.91 | 34.91 | -3.88 (-10.00%) | 12,415,543 |
| 16 Apr 2020 | CNY | 41.44 | 41.44 | 38 | 38.79 | 38.79 | +1.12 (+2.97%) | 17,403,185 |
