| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 31.45 | 32.27 | 31.4 | 31.94 | 31.94 | +0.13 (+0.41%) | 4,180,539 |
| 28 May 2020 | CNY | 32.03 | 32.46 | 31.2 | 31.81 | 31.81 | -0.79 (-2.42%) | 6,015,850 |
| 27 May 2020 | CNY | 33.5 | 33.65 | 31.93 | 32.6 | 32.6 | -1.15 (-3.41%) | 7,784,704 |
| 26 May 2020 | CNY | 32.66 | 34.13 | 32.66 | 33.75 | 33.75 | +1.021 (+3.12%) | 6,037,356 |
| 26 May 2020 |
|
|||||||
| 25 May 2020 | CNY | 32.8571 | 33.2929 | 32.3571 | 32.7286 | 32.7286 | -0.264 (-0.80%) | 5,131,814 |
| 22 May 2020 | CNY | 34.0429 | 34.3714 | 32.9286 | 32.9929 | 32.9929 | -1.043 (-3.06%) | 5,861,492 |
| 21 May 2020 | CNY | 35.75 | 36.1429 | 33.9286 | 34.0357 | 34.0357 | -1.536 (-4.32%) | 8,880,279 |
| 20 May 2020 | CNY | 35.3786 | 36.7214 | 34.9286 | 35.5714 | 35.5714 | +0.357 (+1.01%) | 8,828,792 |
| 19 May 2020 | CNY | 34.7643 | 35.4071 | 34.3071 | 35.2143 | 35.2143 | +0.657 (+1.90%) | 7,483,593 |
| 18 May 2020 | CNY | 36.1071 | 36.3071 | 34.3429 | 34.5571 | 34.5571 | -1.707 (-4.71%) | 11,422,488 |
| 15 May 2020 | CNY | 35.9286 | 36.5071 | 35 | 36.2643 | 36.2643 | +0.486 (+1.36%) | 7,900,620 |
| 14 May 2020 | CNY | 35.5071 | 36.1 | 35.0857 | 35.7786 | 35.7786 | -0.021 (-0.06%) | 6,462,236 |
| 13 May 2020 | CNY | 36.1429 | 36.2786 | 35.5714 | 35.8 | 35.8 | -0.343 (-0.95%) | 6,161,167 |
| 12 May 2020 | CNY | 34.8286 | 36.3429 | 34.4 | 36.1429 | 36.1429 | +1.429 (+4.12%) | 10,351,311 |
| 11 May 2020 | CNY | 35.7143 | 35.9714 | 34.55 | 34.7143 | 34.7143 | -1 (-2.80%) | 8,750,540 |
| 8 May 2020 | CNY | 36.0714 | 36.8214 | 35.6429 | 35.7143 | 35.7143 | -0.107 (-0.30%) | 10,778,973 |
| 7 May 2020 | CNY | 36.3929 | 36.7286 | 35.4643 | 35.8214 | 35.8214 | -0.243 (-0.67%) | 7,453,513 |
| 6 May 2020 | CNY | 35.6429 | 36.6071 | 35.2714 | 36.0643 | 36.0643 | +0.15 (+0.42%) | 8,707,508 |
| 30 Apr 2020 | CNY | 35.7571 | 36.65 | 35.2357 | 35.9143 | 35.9143 | +0.486 (+1.37%) | 11,116,715 |
| 29 Apr 2020 | CNY | 33.8214 | 35.7143 | 33.8214 | 35.4286 | 35.4286 | +1.371 (+4.03%) | 7,761,012 |
| 28 Apr 2020 | CNY | 34.1286 | 34.6357 | 33.4857 | 34.0571 | 34.0571 | -0.507 (-1.47%) | 6,160,019 |
| 27 Apr 2020 | CNY | 34.5143 | 35.1286 | 33.8214 | 34.5643 | 34.5643 | +0.386 (+1.13%) | 6,446,410 |
| 24 Apr 2020 | CNY | 35.2857 | 35.4286 | 34.0071 | 34.1786 | 34.1786 | -0.95 (-2.70%) | 6,209,758 |
| 23 Apr 2020 | CNY | 34.5714 | 36.7857 | 34.5714 | 35.1286 | 35.1286 | +0.95 (+2.78%) | 18,638,041 |
| 22 Apr 2020 | CNY | 32.6286 | 34.2286 | 32.4286 | 34.1786 | 34.1786 | +1.45 (+4.43%) | 9,967,809 |
| 21 Apr 2020 | CNY | 32.75 | 33.1214 | 32.2429 | 32.7286 | 32.7286 | -0.307 (-0.93%) | 4,247,976 |
| 20 Apr 2020 | CNY | 32.9643 | 33.3143 | 32.6429 | 33.0357 | 33.0357 | +0.221 (+0.67%) | 3,905,431 |
| 17 Apr 2020 | CNY | 33.1429 | 33.75 | 32.7643 | 32.8143 | 32.8143 | -0.1 (-0.30%) | 5,958,324 |
| 16 Apr 2020 | CNY | 32.7143 | 33.0929 | 32.3214 | 32.9143 | 32.9143 | +0.3 (+0.92%) | 3,466,862 |
| 15 Apr 2020 | CNY | 32.7143 | 33.4286 | 32.5571 | 32.6143 | 32.6143 | -0.057 (-0.17%) | 5,980,969 |
