| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 47.65 | 48.7 | 47.27 | 48.7 | 48.7 | +0.92 (+1.93%) | 709,982 |
| 2 Jun 2020 | CNY | 47.9 | 49.04 | 46.1 | 47.78 | 47.78 | -0.3 (-0.62%) | 1,045,382 |
| 1 Jun 2020 | CNY | 49 | 49.28 | 47.55 | 48.08 | 48.08 | -0.97 (-1.98%) | 1,060,000 |
| 29 May 2020 | CNY | 48.12 | 49.1 | 48.03 | 49.05 | 49.05 | +0.92 (+1.91%) | 1,779,245 |
| 28 May 2020 | CNY | 48.39 | 48.39 | 47.8 | 48.13 | 48.13 | +0.13 (+0.27%) | 1,932,641 |
| 27 May 2020 | CNY | 48.19 | 48.19 | 47.8 | 48 | 48 | -0.06 (-0.12%) | 630,100 |
| 26 May 2020 | CNY | 48.4 | 48.4 | 47.98 | 48.06 | 48.06 | 0.0 (0.0%) | 965,000 |
| 25 May 2020 | CNY | 47.97 | 48.21 | 47.77 | 48.06 | 48.06 | +0.06 (+0.13%) | 477,933 |
| 22 May 2020 | CNY | 48.36 | 48.36 | 47.64 | 48 | 48 | -0.5 (-1.03%) | 674,000 |
| 21 May 2020 | CNY | 48.4 | 49.2 | 47.75 | 48.5 | 48.5 | -0.14 (-0.29%) | 506,900 |
| 20 May 2020 | CNY | 47.8 | 48.73 | 47.46 | 48.64 | 48.64 | +0.88 (+1.84%) | 1,014,000 |
| 19 May 2020 | CNY | 47.98 | 47.98 | 47.56 | 47.76 | 47.76 | 0.0 (0.0%) | 373,991 |
| 18 May 2020 | CNY | 48.17 | 48.17 | 47.7 | 47.76 | 47.76 | -0.23 (-0.48%) | 461,058 |
| 15 May 2020 | CNY | 47.9 | 48.35 | 47.7 | 47.99 | 47.99 | 0.0 (0.0%) | 570,000 |
| 14 May 2020 | CNY | 48.49 | 48.58 | 47.62 | 47.99 | 47.99 | -0.17 (-0.35%) | 693,600 |
| 13 May 2020 | CNY | 48.04 | 48.48 | 48.01 | 48.16 | 48.16 | +0.1 (+0.21%) | 830,991 |
| 12 May 2020 | CNY | 47.9 | 48.45 | 47.69 | 48.06 | 48.06 | +0.17 (+0.35%) | 429,700 |
| 11 May 2020 | CNY | 47.9 | 48.17 | 47.25 | 47.89 | 47.89 | +0.17 (+0.36%) | 1,140,800 |
| 8 May 2020 | CNY | 48.6 | 48.79 | 47.55 | 47.72 | 47.72 | -0.73 (-1.51%) | 802,000 |
| 7 May 2020 | CNY | 46.6 | 49.36 | 46.31 | 48.45 | 48.45 | +1.76 (+3.77%) | 1,713,058 |
| 6 May 2020 | CNY | 46.71 | 46.76 | 46.34 | 46.69 | 46.69 | -0.08 (-0.17%) | 768,220 |
| 30 Apr 2020 | CNY | 46.7 | 46.95 | 46.38 | 46.77 | 46.77 | 0.0 (0.0%) | 858,900 |
| 29 Apr 2020 | CNY | 46.9 | 46.9 | 46.45 | 46.77 | 46.77 | -0.13 (-0.28%) | 1,184,800 |
| 28 Apr 2020 | CNY | 47.06 | 47.16 | 46.42 | 46.9 | 46.9 | -0.16 (-0.34%) | 1,164,900 |
| 27 Apr 2020 | CNY | 46.9 | 47.19 | 46.65 | 47.06 | 47.06 | +0.08 (+0.17%) | 1,050,591 |
| 24 Apr 2020 | CNY | 47.13 | 47.16 | 46.46 | 46.98 | 46.98 | 0.0 (0.0%) | 908,500 |
| 23 Apr 2020 | CNY | 47.04 | 47.3 | 46.8 | 46.98 | 46.98 | 0.0 (0.0%) | 1,073,509 |
| 22 Apr 2020 | CNY | 47.37 | 47.37 | 46.8 | 46.98 | 46.98 | -0.3 (-0.63%) | 1,399,338 |
| 21 Apr 2020 | CNY | 47.35 | 47.64 | 46.74 | 47.28 | 47.28 | 0.0 (0.0%) | 2,036,533 |
| 20 Apr 2020 | CNY | 47 | 47.56 | 46.76 | 47.28 | 47.28 | +0.28 (+0.60%) | 2,305,200 |
