| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 34.5 | 35 | 33.78 | 34.84 | 34.84 | +0.43 (+1.25%) | 6,595,517 |
| 3 Jun 2020 | CNY | 34.01 | 35.48 | 33.66 | 34.41 | 34.41 | +0.47 (+1.38%) | 10,732,342 |
| 2 Jun 2020 | CNY | 34.3 | 34.39 | 33.08 | 33.94 | 33.94 | +1.19 (+3.63%) | 9,983,649 |
| 1 Jun 2020 | CNY | 31.55 | 33.07 | 31.55 | 32.75 | 32.75 | +1.32 (+4.20%) | 6,070,823 |
| 29 May 2020 | CNY | 31.27 | 32.3 | 30.83 | 31.43 | 31.43 | -0.13 (-0.41%) | 4,133,900 |
| 28 May 2020 | CNY | 31.75 | 32 | 30.3 | 31.56 | 31.56 | -0.4 (-1.25%) | 5,355,300 |
| 27 May 2020 | CNY | 32.87 | 33.47 | 31.77 | 31.96 | 31.96 | -1.06 (-3.21%) | 4,833,935 |
| 26 May 2020 | CNY | 32.08 | 33.06 | 31.8 | 33.02 | 33.02 | +1.42 (+4.49%) | 4,861,900 |
| 25 May 2020 | CNY | 32.1 | 32.85 | 31.3 | 31.6 | 31.6 | -0.86 (-2.65%) | 4,641,242 |
| 22 May 2020 | CNY | 33.45 | 33.61 | 31.96 | 32.46 | 32.46 | -0.93 (-2.79%) | 6,256,477 |
| 21 May 2020 | CNY | 35.85 | 35.95 | 33.2 | 33.39 | 33.39 | -2.6 (-7.22%) | 10,994,458 |
| 20 May 2020 | CNY | 37.45 | 38.1 | 35.75 | 35.99 | 35.99 | -1.54 (-4.10%) | 9,842,204 |
| 19 May 2020 | CNY | 35.53 | 37.69 | 35.53 | 37.53 | 37.53 | +2.01 (+5.66%) | 11,573,486 |
| 18 May 2020 | CNY | 38.5 | 38.58 | 35.5 | 35.52 | 35.52 | -1.75 (-4.70%) | 12,184,848 |
| 15 May 2020 | CNY | 37.1 | 38.63 | 36.53 | 37.27 | 37.27 | -0.01 (-0.03%) | 9,472,600 |
| 14 May 2020 | CNY | 36.8 | 38.16 | 36.6 | 37.28 | 37.28 | -0.07 (-0.19%) | 6,992,019 |
| 13 May 2020 | CNY | 38.3 | 39.28 | 37.24 | 37.35 | 37.35 | -0.34 (-0.90%) | 7,706,660 |
| 12 May 2020 | CNY | 36.62 | 37.72 | 36.15 | 37.69 | 37.69 | +0.99 (+2.70%) | 5,702,923 |
| 11 May 2020 | CNY | 37.37 | 38.2 | 36.48 | 36.7 | 36.7 | -0.66 (-1.77%) | 5,934,174 |
| 8 May 2020 | CNY | 36.91 | 38 | 36.63 | 37.36 | 37.36 | +0.41 (+1.11%) | 6,778,170 |
| 7 May 2020 | CNY | 38.38 | 38.8 | 36 | 36.95 | 36.95 | -1.95 (-5.01%) | 11,529,507 |
| 6 May 2020 | CNY | 38.59 | 40.89 | 38.55 | 38.9 | 38.9 | +1 (+2.64%) | 14,496,819 |
| 30 Apr 2020 | CNY | 35.9 | 39.27 | 35.52 | 37.9 | 37.9 | +2.06 (+5.75%) | 14,889,156 |
| 29 Apr 2020 | CNY | 34.44 | 36.75 | 34.2 | 35.84 | 35.84 | +1.16 (+3.34%) | 8,566,970 |
| 28 Apr 2020 | CNY | 33.52 | 35.14 | 32.02 | 34.68 | 34.68 | +1.39 (+4.18%) | 7,271,017 |
| 27 Apr 2020 | CNY | 32.27 | 34.28 | 31.65 | 33.29 | 33.29 | +1.32 (+4.13%) | 6,068,082 |
| 24 Apr 2020 | CNY | 32.63 | 32.85 | 31.85 | 31.97 | 31.97 | -0.48 (-1.48%) | 2,708,035 |
| 23 Apr 2020 | CNY | 33.36 | 33.55 | 32.4 | 32.45 | 32.45 | -1.01 (-3.02%) | 3,598,828 |
| 22 Apr 2020 | CNY | 32.5 | 33.86 | 32.4 | 33.46 | 33.46 | +0.55 (+1.67%) | 4,666,700 |
| 21 Apr 2020 | CNY | 32.8 | 33.22 | 32.26 | 32.91 | 32.91 | -0.11 (-0.33%) | 4,198,840 |
