| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 21.8469 | 21.9031 | 21.4439 | 21.6735 | 21.6735 | 0.0 (0.0%) | 2,020,026 |
| 26 May 2020 | CNY | 21.0969 | 21.6786 | 21.0969 | 21.6735 | 21.6735 | +0.663 (+3.16%) | 2,048,396 |
| 25 May 2020 | CNY | 22.0918 | 22.0918 | 20.7908 | 21.0102 | 21.0102 | -1.163 (-5.25%) | 3,063,138 |
| 22 May 2020 | CNY | 21.7857 | 22.6071 | 21.7857 | 22.1735 | 22.1735 | +0.286 (+1.31%) | 2,942,377 |
| 21 May 2020 | CNY | 22.4439 | 22.4439 | 21.7245 | 21.8878 | 21.8878 | -0.372 (-1.67%) | 2,610,328 |
| 20 May 2020 | CNY | 22.5255 | 22.699 | 22.0612 | 22.2602 | 22.2602 | -0.439 (-1.93%) | 2,476,132 |
| 19 May 2020 | CNY | 22.602 | 22.7806 | 22.3878 | 22.699 | 22.699 | +0.25 (+1.11%) | 2,244,813 |
| 18 May 2020 | CNY | 22.6786 | 22.7806 | 22.0306 | 22.449 | 22.449 | -0.01 (-0.05%) | 2,929,276 |
| 15 May 2020 | CNY | 22.6327 | 23.051 | 22.4388 | 22.4592 | 22.4592 | -0.158 (-0.70%) | 3,320,436 |
| 14 May 2020 | CNY | 22.898 | 23.0714 | 22.5918 | 22.6174 | 22.6174 | -0.638 (-2.74%) | 4,063,871 |
| 13 May 2020 | CNY | 22.2857 | 23.4949 | 22.2245 | 23.2551 | 23.2551 | +0.806 (+3.59%) | 6,894,154 |
| 12 May 2020 | CNY | 22.2245 | 22.5 | 21.8367 | 22.449 | 22.449 | +0.209 (+0.94%) | 4,160,480 |
| 11 May 2020 | CNY | 22.2194 | 22.4337 | 21.6786 | 22.2398 | 22.2398 | +0.423 (+1.94%) | 4,359,310 |
| 8 May 2020 | CNY | 21.7092 | 22.5918 | 21.7092 | 21.8163 | 21.8163 | +0.668 (+3.16%) | 4,922,504 |
| 7 May 2020 | CNY | 21.6786 | 21.6786 | 21.0714 | 21.148 | 21.148 | -0.362 (-1.68%) | 2,439,808 |
| 6 May 2020 | CNY | 21.1122 | 21.5102 | 20.8265 | 21.5102 | 21.5102 | +0.444 (+2.11%) | 2,693,677 |
| 30 Apr 2020 | CNY | 20.4082 | 21.1225 | 20.4082 | 21.0663 | 21.0663 | +0.775 (+3.82%) | 2,943,886 |
| 29 Apr 2020 | CNY | 20.6735 | 20.8622 | 20.2449 | 20.2908 | 20.2908 | -0.398 (-1.92%) | 2,725,713 |
| 28 Apr 2020 | CNY | 21.8878 | 21.8878 | 19.8776 | 20.6888 | 20.6888 | -1.398 (-6.33%) | 4,964,433 |
| 27 Apr 2020 | CNY | 21.8367 | 22.6327 | 21.8367 | 22.0867 | 22.0867 | +0.27 (+1.24%) | 3,672,844 |
| 24 Apr 2020 | CNY | 21.6122 | 22.0663 | 21.4592 | 21.8163 | 21.8163 | +0.24 (+1.11%) | 2,364,455 |
| 23 Apr 2020 | CNY | 22.0153 | 22.0153 | 21.5051 | 21.5765 | 21.5765 | -0.26 (-1.19%) | 1,698,536 |
| 22 Apr 2020 | CNY | 21.5714 | 21.9796 | 21.5102 | 21.8367 | 21.8367 | -0.005 (-0.02%) | 2,233,749 |
| 21 Apr 2020 | CNY | 21.2245 | 22.0051 | 21.0204 | 21.8418 | 21.8418 | +0.428 (+2.00%) | 3,308,056 |
| 20 Apr 2020 | CNY | 21.1276 | 21.4439 | 20.9388 | 21.4133 | 21.4133 | +0.332 (+1.57%) | 1,603,672 |
| 17 Apr 2020 | CNY | 21.148 | 21.5306 | 21.0459 | 21.0816 | 21.0816 | +0.025 (+0.12%) | 1,958,236 |
| 16 Apr 2020 | CNY | 20.9388 | 21.2041 | 20.9235 | 21.0561 | 21.0561 | -0.143 (-0.67%) | 1,411,984 |
| 15 Apr 2020 | CNY | 21.2704 | 21.6174 | 20.9235 | 21.199 | 21.199 | +0.056 (+0.27%) | 1,871,586 |
| 14 Apr 2020 | CNY | 20.8725 | 21.1888 | 20.7092 | 21.1429 | 21.1429 | +0.546 (+2.65%) | 1,593,405 |
| 13 Apr 2020 | CNY | 21.3418 | 21.3418 | 20.5 | 20.5969 | 20.5969 | -0.913 (-4.25%) | 2,263,490 |
