| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | CNY | 25.26 | 25.48 | 24.88 | 25.38 | 25.38 | +0.24 (+0.95%) | 4,053,539 |
| 17 Jun 2020 | CNY | 25.87 | 25.98 | 24.86 | 25.14 | 25.14 | -0.61 (-2.37%) | 5,883,279 |
| 16 Jun 2020 | CNY | 25.45 | 25.83 | 25.21 | 25.75 | 25.75 | +0.55 (+2.18%) | 5,067,518 |
| 15 Jun 2020 | CNY | 26.2 | 26.35 | 25.2 | 25.2 | 25.2 | -1.34 (-5.05%) | 8,180,870 |
| 12 Jun 2020 | CNY | 25.66 | 26.95 | 25.01 | 26.54 | 26.54 | -0.5 (-1.85%) | 9,321,328 |
| 11 Jun 2020 | CNY | 28 | 28.5 | 26.52 | 27.04 | 27.04 | -0.46 (-1.67%) | 12,281,801 |
| 10 Jun 2020 | CNY | 27 | 27.5 | 26.5 | 27.5 | 27.5 | +0.13 (+0.47%) | 8,912,375 |
| 9 Jun 2020 | CNY | 26.29 | 27.95 | 26.09 | 27.37 | 27.37 | +0.9 (+3.40%) | 14,015,614 |
| 8 Jun 2020 | CNY | 25.27 | 27 | 24.88 | 26.47 | 26.47 | +1.41 (+5.63%) | 10,203,495 |
| 5 Jun 2020 | CNY | 25.95 | 25.95 | 24.68 | 25.06 | 25.06 | -0.91 (-3.50%) | 7,582,200 |
| 4 Jun 2020 | CNY | 25.41 | 27.39 | 25.41 | 25.97 | 25.97 | +0.46 (+1.80%) | 8,785,106 |
| 3 Jun 2020 | CNY | 26 | 26.23 | 25.32 | 25.51 | 25.51 | -0.75 (-2.86%) | 8,922,763 |
| 2 Jun 2020 | CNY | 24.98 | 27.26 | 24.85 | 26.26 | 26.26 | +1.25 (+5.00%) | 12,652,877 |
| 1 Jun 2020 | CNY | 24.49 | 25.34 | 23.97 | 25.01 | 25.01 | +0.72 (+2.96%) | 8,218,885 |
| 29 May 2020 | CNY | 25.18 | 25.18 | 24.02 | 24.29 | 24.29 | -0.61 (-2.45%) | 8,117,768 |
| 28 May 2020 | CNY | 26.45 | 26.68 | 24.56 | 24.9 | 24.9 | -2.15 (-7.95%) | 11,403,468 |
| 27 May 2020 | CNY | 26.31 | 27.45 | 26.07 | 27.05 | 27.05 | +0.73 (+2.77%) | 10,936,610 |
| 26 May 2020 | CNY | 26.4 | 26.73 | 25.85 | 26.32 | 26.32 | +0.12 (+0.46%) | 9,622,549 |
| 25 May 2020 | CNY | 28 | 28.15 | 25.84 | 26.2 | 26.2 | -2.51 (-8.74%) | 12,808,280 |
| 22 May 2020 | CNY | 30.4 | 30.55 | 28.47 | 28.71 | 28.71 | -2.05 (-6.66%) | 12,151,708 |
| 21 May 2020 | CNY | 31.03 | 31.58 | 29.05 | 30.76 | 30.76 | -1.43 (-4.44%) | 18,143,301 |
| 20 May 2020 | CNY | 29.41 | 32.97 | 28.82 | 32.19 | 32.19 | +2.22 (+7.41%) | 23,922,237 |
| 19 May 2020 | CNY | 28.42 | 30.5 | 28.12 | 29.97 | 29.97 | +1.17 (+4.06%) | 17,126,343 |
| 18 May 2020 | CNY | 30 | 30.88 | 28.76 | 28.8 | 28.8 | -2.71 (-8.60%) | 21,196,445 |
| 15 May 2020 | CNY | 29.5 | 32 | 27.8 | 31.51 | 31.51 | +2.14 (+7.29%) | 29,971,499 |
| 14 May 2020 | CNY | 29.37 | 29.37 | 26.96 | 29.37 | 29.37 | +2.67 (+10.00%) | 23,154,708 |
| 13 May 2020 | CNY | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | +2.43 (+10.01%) | 358,845 |
| 12 May 2020 | CNY | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | +2.21 (+10.02%) | 1,505,985 |
| 11 May 2020 | CNY | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | +2.01 (+10.02%) | 638,980 |
| 8 May 2020 | CNY | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | +1.82 (+9.98%) | 167,240 |
