| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 23.46 | 23.64 | 23.3 | 23.56 | 23.56 | -0.08 (-0.34%) | 319,757 |
| 26 May 2020 | CNY | 23.6 | 24 | 23.3 | 23.64 | 23.64 | +0.24 (+1.03%) | 267,872 |
| 25 May 2020 | CNY | 23.7 | 23.76 | 23.28 | 23.4 | 23.4 | -0.32 (-1.35%) | 282,897 |
| 22 May 2020 | CNY | 23.96 | 24.34 | 23.72 | 23.72 | 23.72 | -0.26 (-1.08%) | 431,072 |
| 21 May 2020 | CNY | 24.16 | 24.28 | 23.94 | 23.98 | 23.98 | -0.1 (-0.42%) | 200,972 |
| 20 May 2020 | CNY | 24.3 | 24.3 | 24.07 | 24.08 | 24.08 | -0.2 (-0.82%) | 269,587 |
| 19 May 2020 | CNY | 24.2 | 24.42 | 24.1 | 24.28 | 24.28 | +0.16 (+0.66%) | 215,200 |
| 18 May 2020 | CNY | 24.23 | 24.58 | 24.05 | 24.12 | 24.12 | -0.05 (-0.21%) | 239,047 |
| 15 May 2020 | CNY | 24.31 | 24.52 | 24.15 | 24.17 | 24.17 | -0.12 (-0.49%) | 278,347 |
| 14 May 2020 | CNY | 24.61 | 24.61 | 24.18 | 24.29 | 24.29 | -0.23 (-0.94%) | 335,500 |
| 13 May 2020 | CNY | 24.12 | 24.52 | 23.85 | 24.52 | 24.52 | +0.4 (+1.66%) | 261,271 |
| 12 May 2020 | CNY | 24.25 | 24.25 | 23.97 | 24.12 | 24.12 | -0.03 (-0.12%) | 176,571 |
| 11 May 2020 | CNY | 24.67 | 24.67 | 23.91 | 24.15 | 24.15 | -0.26 (-1.07%) | 361,200 |
| 8 May 2020 | CNY | 24.48 | 24.6 | 24.01 | 24.41 | 24.41 | +0.21 (+0.87%) | 420,017 |
| 7 May 2020 | CNY | 23.99 | 24.36 | 23.78 | 24.2 | 24.2 | +0.21 (+0.88%) | 279,400 |
| 6 May 2020 | CNY | 23.74 | 24.06 | 23.21 | 23.99 | 23.99 | +0.26 (+1.10%) | 298,100 |
| 30 Apr 2020 | CNY | 23.63 | 23.93 | 23.49 | 23.73 | 23.73 | +0.1 (+0.42%) | 375,200 |
| 29 Apr 2020 | CNY | 23.7 | 23.97 | 23.2 | 23.63 | 23.63 | +0.1 (+0.42%) | 392,800 |
| 28 Apr 2020 | CNY | 24.67 | 24.71 | 22.28 | 23.53 | 23.53 | -1.23 (-4.97%) | 694,800 |
| 27 Apr 2020 | CNY | 24.36 | 25.02 | 24.36 | 24.76 | 24.76 | +0.4 (+1.64%) | 417,000 |
| 24 Apr 2020 | CNY | 24.82 | 25.11 | 24.23 | 24.36 | 24.36 | -0.53 (-2.13%) | 389,108 |
| 23 Apr 2020 | CNY | 24.68 | 25.13 | 24.57 | 24.89 | 24.89 | +0.24 (+0.97%) | 400,281 |
| 22 Apr 2020 | CNY | 24.29 | 24.75 | 24.29 | 24.65 | 24.65 | +0.16 (+0.65%) | 342,884 |
| 21 Apr 2020 | CNY | 24.82 | 24.82 | 24.11 | 24.49 | 24.49 | -0.48 (-1.92%) | 615,067 |
| 20 Apr 2020 | CNY | 25.18 | 25.18 | 24.82 | 24.97 | 24.97 | -0.14 (-0.56%) | 497,400 |
| 17 Apr 2020 | CNY | 25.31 | 25.56 | 25.11 | 25.11 | 25.11 | -0.2 (-0.79%) | 400,400 |
| 16 Apr 2020 | CNY | 25.37 | 25.66 | 25.11 | 25.31 | 25.31 | -0.06 (-0.24%) | 404,900 |
| 15 Apr 2020 | CNY | 25.52 | 25.77 | 25.31 | 25.37 | 25.37 | -0.13 (-0.51%) | 393,100 |
| 14 Apr 2020 | CNY | 25.44 | 25.56 | 25.12 | 25.5 | 25.5 | +0.02 (+0.08%) | 377,700 |
| 13 Apr 2020 | CNY | 25.39 | 25.57 | 25.14 | 25.48 | 25.48 | -0.12 (-0.47%) | 537,508 |
