| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 24.2857 | 24.6071 | 22.7571 | 22.9929 | 22.9929 | -0.836 (-3.51%) | 17,973,120 |
| 2 Jun 2020 | CNY | 21.6786 | 23.8286 | 21.4857 | 23.8286 | 23.8286 | +2.164 (+9.99%) | 13,401,638 |
| 1 Jun 2020 | CNY | 21.2 | 21.85 | 20.9857 | 21.6643 | 21.6643 | +0.614 (+2.92%) | 8,305,215 |
| 29 May 2020 | CNY | 21.4286 | 21.4286 | 20.9714 | 21.05 | 21.05 | -0.2 (-0.94%) | 6,345,171 |
| 28 May 2020 | CNY | 21.6929 | 22.0357 | 20.9214 | 21.25 | 21.25 | -0.329 (-1.52%) | 7,847,063 |
| 27 May 2020 | CNY | 22.1357 | 22.1357 | 21.4571 | 21.5786 | 21.5786 | -0.643 (-2.89%) | 8,094,900 |
| 26 May 2020 | CNY | 22.0429 | 22.4 | 21.6786 | 22.2214 | 22.2214 | +0.329 (+1.50%) | 9,277,195 |
| 25 May 2020 | CNY | 21.9643 | 22.2429 | 21.2786 | 21.8929 | 21.8929 | +0.071 (+0.33%) | 10,926,314 |
| 22 May 2020 | CNY | 23.7143 | 23.7857 | 21.5 | 21.8214 | 21.8214 | -2.022 (-8.48%) | 14,877,525 |
| 21 May 2020 | CNY | 25.3214 | 26 | 23.5214 | 23.8429 | 23.8429 | -2.293 (-8.77%) | 16,184,758 |
| 20 May 2020 | CNY | 28.4786 | 28.8786 | 26.1357 | 26.1357 | 26.1357 | -2.9 (-9.99%) | 11,690,092 |
| 19 May 2020 | CNY | 29.2214 | 29.7071 | 27.9071 | 29.0357 | 29.0357 | +0.543 (+1.91%) | 8,970,978 |
| 18 May 2020 | CNY | 28.8857 | 29.95 | 28.2286 | 28.4929 | 28.4929 | -0.8 (-2.73%) | 9,191,935 |
| 15 May 2020 | CNY | 30.7071 | 31.3214 | 27.9 | 29.2929 | 29.2929 | -0.857 (-2.84%) | 11,050,239 |
| 14 May 2020 | CNY | 31 | 31.4214 | 30.1429 | 30.15 | 30.15 | -1.671 (-5.25%) | 7,369,632 |
| 13 May 2020 | CNY | 29.5143 | 33.5643 | 29.5143 | 31.8214 | 31.8214 | -0.972 (-2.96%) | 21,734,878 |
| 12 May 2020 | CNY | 34.6929 | 34.9929 | 31.0143 | 32.7929 | 32.7929 | -1.664 (-4.83%) | 8,453,656 |
| 11 May 2020 | CNY | 33.7 | 34.6786 | 33.7 | 34.4571 | 34.4571 | -0.079 (-0.23%) | 5,543,164 |
| 8 May 2020 | CNY | 34.2929 | 35.0714 | 32.8643 | 34.5357 | 34.5357 | -0.021 (-0.06%) | 7,396,677 |
| 7 May 2020 | CNY | 34.4286 | 36.5643 | 32.2857 | 34.5571 | 34.5571 | +0.8 (+2.37%) | 15,890,352 |
| 6 May 2020 | CNY | 30.1571 | 33.7571 | 30.0214 | 33.7571 | 33.7571 | +3.071 (+10.01%) | 9,764,711 |
| 30 Apr 2020 | CNY | 30.6786 | 30.6857 | 29.8357 | 30.6857 | 30.6857 | +2.793 (+10.01%) | 14,642,591 |
| 29 Apr 2020 | CNY | 27.2714 | 27.8929 | 26.7857 | 27.8929 | 27.8929 | +2.536 (+10.00%) | 7,115,029 |
| 28 Apr 2020 | CNY | 23.2 | 25.3571 | 20.7429 | 25.3571 | 25.3571 | +2.307 (+10.01%) | 19,864,364 |
| 27 Apr 2020 | CNY | 21.5 | 24.0643 | 21.5 | 23.05 | 23.05 | +0.943 (+4.27%) | 10,699,808 |
| 24 Apr 2020 | CNY | 21.0143 | 22.2571 | 20.1571 | 22.1071 | 22.1071 | +1.093 (+5.20%) | 12,762,143 |
| 23 Apr 2020 | CNY | 20.2214 | 22.2786 | 20.1571 | 21.0143 | 21.0143 | -1.386 (-6.19%) | 14,618,367 |
| 22 Apr 2020 | CNY | 22.4 | 23.1929 | 22.4 | 22.4 | 22.4 | -2.486 (-9.99%) | 10,731,289 |
| 21 Apr 2020 | CNY | 23.9286 | 24.9786 | 22.3929 | 24.8857 | 24.8857 | +0.007 (+0.03%) | 18,858,082 |
| 20 Apr 2020 | CNY | 24.8786 | 24.8786 | 23.4857 | 24.8786 | 24.8786 | +2.264 (+10.01%) | 23,480,045 |
