| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 34.3 | 34.86 | 33.33 | 33.7 | 17.1939 | -0.99 (-2.85%) | 7,817,939 |
| 10 Jun 2020 | CNY | 33.26 | 34.8 | 33.01 | 34.69 | 17.699 | +1.43 (+4.30%) | 9,846,730 |
| 9 Jun 2020 | CNY | 31.89 | 33.83 | 31.35 | 33.26 | 16.9694 | +1.51 (+4.76%) | 7,811,384 |
| 8 Jun 2020 | CNY | 31.75 | 32.96 | 31.59 | 31.75 | 16.199 | 0.0 (0.0%) | 6,379,724 |
| 5 Jun 2020 | CNY | 31.38 | 31.87 | 30.9 | 31.75 | 16.199 | +0.35 (+1.11%) | 5,935,518 |
| 4 Jun 2020 | CNY | 30.19 | 31.85 | 29.86 | 31.4 | 16.0204 | +1.27 (+4.22%) | 9,959,879 |
| 3 Jun 2020 | CNY | 29.7 | 30.4 | 29.59 | 30.13 | 15.3724 | +0.58 (+1.96%) | 5,239,446 |
| 2 Jun 2020 | CNY | 30.3 | 30.37 | 29.48 | 29.55 | 15.0765 | -0.72 (-2.38%) | 5,616,171 |
| 1 Jun 2020 | CNY | 29.81 | 30.59 | 29.69 | 30.27 | 15.4439 | +0.57 (+1.92%) | 4,672,352 |
| 29 May 2020 | CNY | 29 | 30.11 | 28.83 | 29.7 | 15.1531 | +0.57 (+1.96%) | 3,051,046 |
| 28 May 2020 | CNY | 29.75 | 29.78 | 28.78 | 29.13 | 14.8622 | -0.65 (-2.18%) | 3,084,003 |
| 27 May 2020 | CNY | 30.52 | 30.52 | 29.5 | 29.78 | 15.1939 | -0.56 (-1.85%) | 3,893,465 |
| 26 May 2020 | CNY | 29.35 | 30.42 | 29.07 | 30.34 | 15.4796 | +1.32 (+4.55%) | 5,255,673 |
| 25 May 2020 | CNY | 29.88 | 29.88 | 28.73 | 29.02 | 14.8061 | -1 (-3.33%) | 4,273,390 |
| 22 May 2020 | CNY | 29.78 | 30.2 | 29.5 | 30.02 | 15.3163 | +0.25 (+0.84%) | 5,002,706 |
| 21 May 2020 | CNY | 29.22 | 30.75 | 28.97 | 29.77 | 15.1888 | +0.8 (+2.76%) | 8,208,755 |
| 20 May 2020 | CNY | 28.8 | 29.09 | 28.31 | 28.97 | 14.7806 | +0.16 (+0.56%) | 3,763,208 |
| 19 May 2020 | CNY | 29.36 | 29.72 | 28.72 | 28.81 | 14.699 | -1.09 (-3.65%) | 7,132,395 |
| 18 May 2020 | CNY | 29.53 | 30.45 | 28.77 | 29.9 | 15.2551 | +0.39 (+1.32%) | 5,811,938 |
| 15 May 2020 | CNY | 30.26 | 30.4 | 29.22 | 29.51 | 15.0561 | -0.73 (-2.41%) | 7,148,874 |
| 14 May 2020 | CNY | 30.4 | 30.4 | 29.93 | 30.24 | 15.4286 | -0.26 (-0.85%) | 4,428,871 |
| 13 May 2020 | CNY | 30.6 | 30.76 | 30.23 | 30.5 | 15.5612 | -0.32 (-1.04%) | 4,339,827 |
| 12 May 2020 | CNY | 30.39 | 31.05 | 30.11 | 30.82 | 15.7245 | +0.56 (+1.85%) | 5,731,548 |
| 11 May 2020 | CNY | 30.5 | 30.93 | 30.03 | 30.26 | 15.4388 | -0.22 (-0.72%) | 4,402,036 |
| 8 May 2020 | CNY | 30.86 | 30.86 | 30.2 | 30.48 | 15.551 | -0.37 (-1.20%) | 4,861,048 |
| 7 May 2020 | CNY | 31.49 | 31.49 | 30.67 | 30.85 | 15.7398 | -0.57 (-1.81%) | 5,933,172 |
| 6 May 2020 | CNY | 31.25 | 31.48 | 30.65 | 31.42 | 16.0306 | +0.17 (+0.54%) | 6,597,220 |
| 30 Apr 2020 | CNY | 30.4 | 31.8 | 30.4 | 31.25 | 15.9439 | -2.37 (-7.05%) | 14,863,906 |
| 29 Apr 2020 | CNY | 34.06 | 34.59 | 33.34 | 33.62 | 17.1531 | +0.15 (+0.45%) | 5,832,289 |
| 28 Apr 2020 | CNY | 35 | 35.2 | 32.83 | 33.47 | 17.0765 | -1.09 (-3.15%) | 7,532,439 |
