| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 31.2 | 32.36 | 30.65 | 31.8 | 31.8 | +0.48 (+1.53%) | 8,959,016 |
| 10 Jun 2020 | CNY | 30.2 | 31.38 | 30.1 | 31.32 | 31.32 | +1.04 (+3.43%) | 8,910,655 |
| 9 Jun 2020 | CNY | 29.69 | 30.4 | 29.12 | 30.28 | 30.28 | +0.79 (+2.68%) | 6,437,322 |
| 8 Jun 2020 | CNY | 30.7 | 31.09 | 29.48 | 29.49 | 29.49 | -0.9 (-2.96%) | 7,682,560 |
| 5 Jun 2020 | CNY | 30.48 | 30.59 | 30 | 30.39 | 30.39 | +0.17 (+0.56%) | 5,977,532 |
| 4 Jun 2020 | CNY | 29.9 | 30.58 | 29.86 | 30.22 | 30.22 | +0.41 (+1.38%) | 7,319,458 |
| 3 Jun 2020 | CNY | 29.78 | 30.42 | 29.52 | 29.81 | 29.81 | -0.15 (-0.50%) | 8,458,801 |
| 2 Jun 2020 | CNY | 29.74 | 30.16 | 29.21 | 29.96 | 29.96 | +0.5 (+1.70%) | 10,775,896 |
| 1 Jun 2020 | CNY | 28.58 | 29.65 | 28.55 | 29.46 | 29.46 | +0.88 (+3.08%) | 11,177,454 |
| 29 May 2020 | CNY | 28.58 | 28.73 | 27.91 | 28.58 | 28.58 | -0.23 (-0.80%) | 12,437,023 |
| 28 May 2020 | CNY | 28.32 | 28.87 | 28.08 | 28.81 | 28.81 | +0.6 (+2.13%) | 11,169,606 |
| 27 May 2020 | CNY | 29.18 | 29.75 | 28.04 | 28.21 | 28.21 | -0.72 (-2.49%) | 11,322,985 |
| 26 May 2020 | CNY | 28.95 | 29.28 | 28.36 | 28.93 | 28.93 | +0.43 (+1.51%) | 10,682,553 |
| 25 May 2020 | CNY | 29.25 | 29.44 | 28.08 | 28.5 | 28.5 | -0.45 (-1.55%) | 10,333,120 |
| 22 May 2020 | CNY | 29.48 | 29.78 | 28.81 | 28.95 | 28.95 | -0.54 (-1.83%) | 6,987,255 |
| 21 May 2020 | CNY | 30.14 | 30.46 | 29.36 | 29.49 | 29.49 | -0.47 (-1.57%) | 7,979,944 |
| 20 May 2020 | CNY | 30.88 | 31.2 | 29.7 | 29.96 | 29.96 | -0.59 (-1.93%) | 10,750,605 |
| 19 May 2020 | CNY | 30.64 | 31.11 | 30.16 | 30.55 | 30.55 | -0.06 (-0.20%) | 8,473,173 |
| 18 May 2020 | CNY | 30.95 | 31.71 | 30.31 | 30.61 | 30.61 | -0.55 (-1.77%) | 11,936,313 |
| 15 May 2020 | CNY | 29.75 | 32.8 | 29.75 | 31.16 | 31.16 | +1.05 (+3.49%) | 16,246,802 |
| 14 May 2020 | CNY | 30.19 | 31.06 | 29.81 | 30.11 | 30.11 | +0.31 (+1.04%) | 16,834,297 |
| 13 May 2020 | CNY | 30 | 30.49 | 29.61 | 29.8 | 29.8 | -0.45 (-1.49%) | 12,452,819 |
| 12 May 2020 | CNY | 29.9 | 30.55 | 29.26 | 30.25 | 30.25 | +0.56 (+1.89%) | 21,225,928 |
| 11 May 2020 | CNY | 27.06 | 29.69 | 27.06 | 29.69 | 29.69 | +2.7 (+10.00%) | 16,291,117 |
| 8 May 2020 | CNY | 27.39 | 27.39 | 26.91 | 26.99 | 26.99 | +0.08 (+0.30%) | 5,972,730 |
| 7 May 2020 | CNY | 26.68 | 27.5 | 26.55 | 26.91 | 26.91 | +0.23 (+0.86%) | 7,424,016 |
| 6 May 2020 | CNY | 26.28 | 26.88 | 26.13 | 26.68 | 26.68 | +0.4 (+1.52%) | 7,504,001 |
| 30 Apr 2020 | CNY | 25.91 | 26.58 | 25.7 | 26.28 | 26.28 | +0.65 (+2.54%) | 7,152,104 |
| 29 Apr 2020 | CNY | 26 | 26.39 | 25.53 | 25.63 | 25.63 | -0.58 (-2.21%) | 7,915,175 |
| 28 Apr 2020 | CNY | 27.95 | 27.95 | 25.3 | 26.21 | 26.21 | -1.57 (-5.65%) | 15,646,843 |
