| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 30 | 30.4929 | 29.5429 | 29.6 | 29.6 | -0.479 (-1.59%) | 974,400 |
| 26 May 2020 | CNY | 29.4714 | 30.1357 | 29.4714 | 30.0786 | 30.0786 | +0.714 (+2.43%) | 845,273 |
| 25 May 2020 | CNY | 30.2071 | 30.2143 | 29.2929 | 29.3643 | 29.3643 | -0.836 (-2.77%) | 1,254,439 |
| 22 May 2020 | CNY | 30.7357 | 31.0571 | 29.8929 | 30.2 | 30.2 | -0.679 (-2.20%) | 1,391,706 |
| 21 May 2020 | CNY | 31.4286 | 31.5929 | 30.8357 | 30.8786 | 30.8786 | -0.379 (-1.21%) | 1,111,600 |
| 20 May 2020 | CNY | 32.1429 | 32.3429 | 30.9786 | 31.2571 | 31.2571 | -0.793 (-2.47%) | 1,877,695 |
| 19 May 2020 | CNY | 32.4714 | 32.4714 | 31.9643 | 32.05 | 32.05 | -0.057 (-0.18%) | 1,080,185 |
| 18 May 2020 | CNY | 33.0571 | 33.0571 | 32.0571 | 32.1071 | 32.1071 | -0.95 (-2.87%) | 1,666,518 |
| 15 May 2020 | CNY | 33 | 33.2857 | 32.5071 | 33.0571 | 33.0571 | +0.157 (+0.48%) | 1,443,323 |
| 14 May 2020 | CNY | 33.0357 | 33.6929 | 32.8571 | 32.9 | 32.9 | -0.486 (-1.45%) | 1,469,748 |
| 13 May 2020 | CNY | 32.7143 | 33.4786 | 32.3214 | 33.3857 | 33.3857 | +0.75 (+2.30%) | 2,225,315 |
| 12 May 2020 | CNY | 32.9214 | 33.1 | 31.8214 | 32.6357 | 32.6357 | +0.186 (+0.57%) | 1,753,500 |
| 11 May 2020 | CNY | 33.9643 | 33.9643 | 32.4286 | 32.45 | 32.45 | -0.921 (-2.76%) | 2,078,438 |
| 8 May 2020 | CNY | 33.0143 | 33.9929 | 32.7571 | 33.3714 | 33.3714 | +1.107 (+3.43%) | 2,375,244 |
| 7 May 2020 | CNY | 32.8714 | 33.5286 | 32.2357 | 32.2643 | 32.2643 | -0.521 (-1.59%) | 1,974,261 |
| 6 May 2020 | CNY | 32.3143 | 32.9286 | 32.1357 | 32.7857 | 32.7857 | -0.029 (-0.09%) | 1,887,608 |
| 30 Apr 2020 | CNY | 31.4786 | 32.9286 | 31.4071 | 32.8143 | 32.8143 | +1.336 (+4.24%) | 2,045,090 |
| 29 Apr 2020 | CNY | 30.7357 | 31.8857 | 30.6429 | 31.4786 | 31.4786 | +0.314 (+1.01%) | 1,288,550 |
| 28 Apr 2020 | CNY | 30.4357 | 31.6429 | 29.1429 | 31.1643 | 31.1643 | +0.45 (+1.47%) | 1,496,891 |
| 27 Apr 2020 | CNY | 31.1643 | 31.2714 | 30.2143 | 30.7143 | 30.7143 | -0.45 (-1.44%) | 1,049,801 |
| 24 Apr 2020 | CNY | 32.2 | 32.2143 | 31.0714 | 31.1643 | 31.1643 | -0.75 (-2.35%) | 1,368,679 |
| 23 Apr 2020 | CNY | 32.8571 | 33.2143 | 31.8571 | 31.9143 | 31.9143 | -1.2 (-3.62%) | 2,165,518 |
| 22 Apr 2020 | CNY | 33.2857 | 33.4143 | 32.55 | 33.1143 | 33.1143 | -0.236 (-0.71%) | 2,114,323 |
| 21 Apr 2020 | CNY | 31.5 | 33.3571 | 31.4929 | 33.35 | 33.35 | +1.85 (+5.87%) | 2,664,307 |
| 20 Apr 2020 | CNY | 31.4571 | 32.0643 | 31.15 | 31.5 | 31.5 | +0.043 (+0.14%) | 1,110,340 |
| 17 Apr 2020 | CNY | 31.6786 | 32.0786 | 31.3714 | 31.4571 | 31.4571 | +0.136 (+0.43%) | 1,164,542 |
| 16 Apr 2020 | CNY | 31.4143 | 31.6214 | 30.7143 | 31.3214 | 31.3214 | -0.1 (-0.32%) | 1,071,316 |
| 15 Apr 2020 | CNY | 31.7714 | 32.2 | 31.4 | 31.4214 | 31.4214 | -0.357 (-1.12%) | 839,300 |
| 14 Apr 2020 | CNY | 30.9 | 31.7786 | 30.7143 | 31.7786 | 31.7786 | +0.943 (+3.06%) | 1,077,686 |
| 13 Apr 2020 | CNY | 31.45 | 31.6429 | 30.6929 | 30.8357 | 30.8357 | -0.614 (-1.95%) | 936,226 |
