| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 37.1 | 37.35 | 36.1 | 36.55 | 36.55 | -0.39 (-1.06%) | 7,604,763 |
| 2 Jun 2020 | CNY | 37.7 | 38.2 | 36.7 | 36.94 | 36.94 | -0.73 (-1.94%) | 7,822,414 |
| 1 Jun 2020 | CNY | 37 | 38.59 | 36.84 | 37.67 | 37.67 | +1.01 (+2.76%) | 11,138,130 |
| 29 May 2020 | CNY | 36.12 | 36.88 | 35.93 | 36.66 | 36.66 | +0.39 (+1.08%) | 4,860,467 |
| 28 May 2020 | CNY | 35.82 | 37.08 | 35.61 | 36.27 | 36.27 | +0.47 (+1.31%) | 6,111,694 |
| 27 May 2020 | CNY | 36.87 | 36.88 | 35.5 | 35.8 | 35.8 | -1.08 (-2.93%) | 6,988,181 |
| 26 May 2020 | CNY | 36.21 | 37.45 | 35.64 | 36.88 | 36.88 | +0.83 (+2.30%) | 7,276,022 |
| 25 May 2020 | CNY | 36.22 | 36.49 | 35.45 | 36.05 | 36.05 | -0.01 (-0.03%) | 8,928,653 |
| 22 May 2020 | CNY | 37.45 | 37.45 | 35.61 | 36.06 | 36.06 | -1.32 (-3.53%) | 10,189,166 |
| 21 May 2020 | CNY | 37.02 | 38 | 36.6 | 37.38 | 37.38 | +0.4 (+1.08%) | 6,465,493 |
| 20 May 2020 | CNY | 37.23 | 37.49 | 36.59 | 36.98 | 36.98 | -0.53 (-1.41%) | 8,544,826 |
| 19 May 2020 | CNY | 37.63 | 37.7 | 37.01 | 37.51 | 37.51 | +0.37 (+1.00%) | 5,482,921 |
| 18 May 2020 | CNY | 35.57 | 37.84 | 35.57 | 37.14 | 37.14 | +1.28 (+3.57%) | 13,254,176 |
| 15 May 2020 | CNY | 36.39 | 36.46 | 34.96 | 35.86 | 35.86 | -0.09 (-0.25%) | 8,871,220 |
| 14 May 2020 | CNY | 36.16 | 36.65 | 35.78 | 35.95 | 35.95 | -0.45 (-1.24%) | 7,380,118 |
| 13 May 2020 | CNY | 35.46 | 37.05 | 35.13 | 36.4 | 36.4 | +0.94 (+2.65%) | 11,200,558 |
| 12 May 2020 | CNY | 35.07 | 35.85 | 34.91 | 35.46 | 35.46 | +0.06 (+0.17%) | 6,877,174 |
| 11 May 2020 | CNY | 34.67 | 36.06 | 34.43 | 35.4 | 35.4 | +1.2 (+3.51%) | 12,762,793 |
| 8 May 2020 | CNY | 32.95 | 35.4 | 32.55 | 34.2 | 34.2 | +1.48 (+4.52%) | 14,810,320 |
| 7 May 2020 | CNY | 32.55 | 33.5 | 32.09 | 32.72 | 32.72 | -0.01 (-0.03%) | 11,005,089 |
| 6 May 2020 | CNY | 32.18 | 33 | 31.95 | 32.73 | 32.73 | +0.13 (+0.40%) | 9,864,647 |
| 30 Apr 2020 | CNY | 32.54 | 32.62 | 31.44 | 32.6 | 32.6 | +0.31 (+0.96%) | 7,648,082 |
| 29 Apr 2020 | CNY | 32.6 | 33.1 | 32 | 32.29 | 32.29 | -0.79 (-2.39%) | 12,771,953 |
| 28 Apr 2020 | CNY | 32.4 | 33.68 | 31.51 | 33.08 | 33.08 | +0.75 (+2.32%) | 17,418,371 |
| 27 Apr 2020 | CNY | 31.47 | 32.75 | 31.11 | 32.33 | 32.33 | +0.68 (+2.15%) | 18,266,618 |
| 24 Apr 2020 | CNY | 31.64 | 31.65 | 30.48 | 31.65 | 31.65 | +2.88 (+10.01%) | 33,372,090 |
| 23 Apr 2020 | CNY | 29.2 | 29.62 | 28.68 | 28.77 | 28.77 | -0.4 (-1.37%) | 8,101,276 |
| 22 Apr 2020 | CNY | 28.61 | 29.33 | 28.24 | 29.17 | 29.17 | +0.5 (+1.74%) | 8,780,433 |
| 21 Apr 2020 | CNY | 29.55 | 29.7 | 28.36 | 28.67 | 28.67 | -0.89 (-3.01%) | 8,048,886 |
| 20 Apr 2020 | CNY | 28.76 | 29.68 | 28.72 | 29.56 | 29.56 | +0.84 (+2.92%) | 9,582,346 |
