| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 25 | 25.06 | 24.54 | 24.74 | 24.74 | -0.26 (-1.04%) | 3,255,380 |
| 3 Jun 2020 | CNY | 25.61 | 25.61 | 24.97 | 25 | 25 | -0.53 (-2.08%) | 5,560,430 |
| 2 Jun 2020 | CNY | 25.71 | 26.27 | 25.43 | 25.53 | 25.53 | -0.17 (-0.66%) | 7,820,568 |
| 1 Jun 2020 | CNY | 25 | 25.86 | 24.5 | 25.7 | 25.7 | +1 (+4.05%) | 8,482,293 |
| 29 May 2020 | CNY | 25 | 25.4 | 24.63 | 24.7 | 24.7 | -0.5 (-1.98%) | 7,342,368 |
| 28 May 2020 | CNY | 24.36 | 25.2 | 23.82 | 25.2 | 25.2 | +0.67 (+2.73%) | 11,178,780 |
| 27 May 2020 | CNY | 22.95 | 25.22 | 22.81 | 24.53 | 24.53 | +1.6 (+6.98%) | 9,319,207 |
| 26 May 2020 | CNY | 22.8 | 23.14 | 22.74 | 22.93 | 22.93 | +0.14 (+0.61%) | 3,894,002 |
| 25 May 2020 | CNY | 23.5 | 23.79 | 22.45 | 22.79 | 22.79 | -0.51 (-2.19%) | 3,629,404 |
| 22 May 2020 | CNY | 23.94 | 24.15 | 23 | 23.3 | 23.3 | -0.91 (-3.76%) | 4,549,197 |
| 21 May 2020 | CNY | 24.99 | 25.1 | 24.2 | 24.21 | 24.21 | -0.7 (-2.81%) | 3,692,354 |
| 20 May 2020 | CNY | 24.47 | 25.51 | 24.35 | 24.91 | 24.91 | +0.32 (+1.30%) | 6,212,051 |
| 19 May 2020 | CNY | 24.56 | 24.96 | 24.4 | 24.59 | 24.59 | +0.14 (+0.57%) | 4,464,852 |
| 18 May 2020 | CNY | 24.05 | 24.87 | 24.05 | 24.45 | 24.45 | +0.29 (+1.20%) | 4,145,810 |
| 15 May 2020 | CNY | 24.1 | 24.55 | 23.92 | 24.16 | 24.16 | +0.24 (+1.00%) | 2,768,429 |
| 14 May 2020 | CNY | 24 | 24.44 | 23.65 | 23.92 | 23.92 | -0.28 (-1.16%) | 2,769,302 |
| 13 May 2020 | CNY | 24.03 | 24.45 | 23.91 | 24.2 | 24.2 | -0.39 (-1.59%) | 3,837,642 |
| 12 May 2020 | CNY | 23.7 | 25.33 | 23.26 | 24.59 | 24.59 | +0.82 (+3.45%) | 6,089,969 |
| 11 May 2020 | CNY | 23.27 | 23.99 | 23.1 | 23.77 | 23.77 | +0.59 (+2.55%) | 3,983,221 |
| 8 May 2020 | CNY | 23.39 | 23.52 | 23.11 | 23.18 | 23.18 | -0.03 (-0.13%) | 3,954,595 |
| 7 May 2020 | CNY | 23.55 | 23.55 | 23.09 | 23.21 | 23.21 | -0.45 (-1.90%) | 2,614,080 |
| 6 May 2020 | CNY | 22.9 | 23.76 | 22.81 | 23.66 | 23.66 | +0.37 (+1.59%) | 3,195,207 |
| 30 Apr 2020 | CNY | 22.12 | 23.36 | 22.12 | 23.29 | 23.29 | +1.17 (+5.29%) | 4,259,751 |
| 29 Apr 2020 | CNY | 22.25 | 22.65 | 21.94 | 22.12 | 22.12 | +0.19 (+0.87%) | 2,424,301 |
| 28 Apr 2020 | CNY | 22.6 | 22.78 | 21.6 | 21.93 | 21.93 | -0.8 (-3.52%) | 2,091,457 |
| 27 Apr 2020 | CNY | 22.85 | 23.1 | 22.42 | 22.73 | 22.73 | +0.08 (+0.35%) | 1,508,774 |
| 24 Apr 2020 | CNY | 23.08 | 23.23 | 22.6 | 22.65 | 22.65 | -0.48 (-2.08%) | 2,141,949 |
| 23 Apr 2020 | CNY | 23.61 | 23.61 | 23.1 | 23.13 | 23.13 | -0.28 (-1.20%) | 1,928,265 |
| 22 Apr 2020 | CNY | 23.15 | 23.59 | 23.11 | 23.41 | 23.41 | +0.15 (+0.64%) | 1,295,001 |
| 21 Apr 2020 | CNY | 23.68 | 23.68 | 23.1 | 23.26 | 23.26 | -0.38 (-1.61%) | 2,045,590 |
