| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 41 | 43.52 | 40.66 | 42.86 | 21.8673 | +3.3 (+8.34%) | 19,745,513 |
| 10 Jun 2020 | CNY | 40.83 | 40.99 | 39.4 | 39.56 | 20.1837 | -1.44 (-3.51%) | 5,721,921 |
| 9 Jun 2020 | CNY | 42.1 | 42.7 | 40.72 | 41 | 20.9184 | +0.5 (+1.23%) | 8,794,343 |
| 8 Jun 2020 | CNY | 40 | 40.65 | 39.23 | 40.5 | 20.6633 | +0.66 (+1.66%) | 3,892,478 |
| 5 Jun 2020 | CNY | 39.78 | 40.24 | 39.21 | 39.84 | 20.3265 | +0.06 (+0.15%) | 3,010,640 |
| 4 Jun 2020 | CNY | 40.45 | 41.14 | 39.7 | 39.78 | 20.2959 | -0.32 (-0.80%) | 4,159,596 |
| 3 Jun 2020 | CNY | 40.36 | 40.66 | 39.89 | 40.1 | 20.4592 | -0.35 (-0.87%) | 3,701,462 |
| 2 Jun 2020 | CNY | 41.13 | 41.6 | 40.31 | 40.45 | 20.6378 | +0.04 (+0.10%) | 4,044,327 |
| 1 Jun 2020 | CNY | 39.3 | 40.68 | 39.05 | 40.41 | 20.6173 | +1.6 (+4.12%) | 5,007,020 |
| 29 May 2020 | CNY | 39.1 | 39.34 | 38.67 | 38.81 | 19.801 | -0.37 (-0.94%) | 3,334,166 |
| 28 May 2020 | CNY | 38.23 | 39.43 | 37.47 | 39.18 | 19.9898 | +0.56 (+1.45%) | 4,150,492 |
| 27 May 2020 | CNY | 38.67 | 39.68 | 38.42 | 38.62 | 19.7041 | -0.18 (-0.46%) | 3,539,399 |
| 26 May 2020 | CNY | 37.9 | 38.95 | 37.85 | 38.8 | 19.7959 | +1.11 (+2.95%) | 3,075,794 |
| 25 May 2020 | CNY | 38.34 | 38.49 | 37.3 | 37.69 | 19.2296 | -0.31 (-0.82%) | 2,292,700 |
| 22 May 2020 | CNY | 38.8 | 38.95 | 37.5 | 38 | 19.3878 | -1.11 (-2.84%) | 4,298,133 |
| 21 May 2020 | CNY | 41.89 | 41.9 | 39.11 | 39.11 | 19.9541 | -2.49 (-5.99%) | 7,487,841 |
| 20 May 2020 | CNY | 41 | 43.3 | 40.92 | 41.6 | 21.2245 | +0.82 (+2.01%) | 9,468,633 |
| 19 May 2020 | CNY | 40.67 | 41.44 | 40.3 | 40.78 | 20.8061 | +0.81 (+2.03%) | 3,882,128 |
| 18 May 2020 | CNY | 41.25 | 41.25 | 39.91 | 39.97 | 20.3929 | -1.74 (-4.17%) | 5,262,118 |
| 15 May 2020 | CNY | 41.68 | 42.49 | 41.27 | 41.71 | 21.2806 | +0.56 (+1.36%) | 5,825,212 |
| 14 May 2020 | CNY | 41.8 | 41.96 | 41.01 | 41.15 | 20.9949 | -0.65 (-1.56%) | 3,978,228 |
| 13 May 2020 | CNY | 41.89 | 42.44 | 41.58 | 41.8 | 21.3265 | -0.3 (-0.71%) | 4,234,051 |
| 12 May 2020 | CNY | 42.6 | 42.79 | 41.19 | 42.1 | 21.4796 | -0.32 (-0.75%) | 5,469,653 |
| 11 May 2020 | CNY | 44.34 | 44.5 | 41.9 | 42.42 | 21.6429 | -1.34 (-3.06%) | 7,232,141 |
| 8 May 2020 | CNY | 43.8 | 44.39 | 43.09 | 43.76 | 22.3265 | -0.27 (-0.61%) | 7,551,817 |
| 7 May 2020 | CNY | 42.59 | 44.65 | 42.02 | 44.03 | 22.4643 | +1.31 (+3.07%) | 11,056,478 |
| 6 May 2020 | CNY | 41.5 | 42.9 | 41.5 | 42.72 | 21.7959 | +0.14 (+0.33%) | 10,248,495 |
| 30 Apr 2020 | CNY | 40.9 | 43.1 | 40.3 | 42.58 | 21.7245 | +3.35 (+8.54%) | 13,784,727 |
| 29 Apr 2020 | CNY | 37 | 39.49 | 36.8 | 39.23 | 20.0153 | +1.72 (+4.59%) | 7,895,267 |
| 28 Apr 2020 | CNY | 37.01 | 37.76 | 34.67 | 37.51 | 19.1378 | +1.04 (+2.85%) | 5,682,835 |
