| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 28.55 | 29.29 | 27.87 | 28.2 | 28.2 | -0.3 (-1.05%) | 2,054,400 |
| 26 May 2020 | CNY | 28.22 | 28.7 | 28.03 | 28.5 | 28.5 | +0.36 (+1.28%) | 1,999,413 |
| 25 May 2020 | CNY | 28.63 | 28.63 | 27.5 | 28.14 | 28.14 | -0.01 (-0.04%) | 2,236,267 |
| 22 May 2020 | CNY | 28.33 | 28.96 | 27.9 | 28.15 | 28.15 | -0.18 (-0.64%) | 2,274,965 |
| 21 May 2020 | CNY | 28.68 | 29.1 | 28.05 | 28.33 | 28.33 | -0.17 (-0.60%) | 2,272,180 |
| 20 May 2020 | CNY | 29.97 | 29.99 | 28.34 | 28.5 | 28.5 | -1 (-3.39%) | 2,933,209 |
| 19 May 2020 | CNY | 29.39 | 29.72 | 28.85 | 29.5 | 29.5 | +0.5 (+1.72%) | 1,787,611 |
| 18 May 2020 | CNY | 28.89 | 29.79 | 28.58 | 29 | 29 | +0.5 (+1.75%) | 2,516,344 |
| 15 May 2020 | CNY | 28.26 | 28.98 | 28.1 | 28.5 | 28.5 | +0.5 (+1.79%) | 2,395,439 |
| 14 May 2020 | CNY | 28.36 | 28.78 | 27.98 | 28 | 28 | -0.58 (-2.03%) | 1,886,480 |
| 13 May 2020 | CNY | 28.47 | 28.75 | 27.9 | 28.58 | 28.58 | +0.44 (+1.56%) | 2,743,074 |
| 12 May 2020 | CNY | 28 | 28.38 | 27.41 | 28.14 | 28.14 | +0.46 (+1.66%) | 2,345,820 |
| 11 May 2020 | CNY | 27.7 | 28.3 | 27.35 | 27.68 | 27.68 | +0.12 (+0.44%) | 2,297,956 |
| 8 May 2020 | CNY | 26.89 | 27.99 | 26.61 | 27.56 | 27.56 | +0.69 (+2.57%) | 3,734,880 |
| 7 May 2020 | CNY | 26.56 | 27.36 | 26.34 | 26.87 | 26.87 | +0.37 (+1.40%) | 3,175,400 |
| 6 May 2020 | CNY | 25.8 | 26.54 | 25.6 | 26.5 | 26.5 | +0.62 (+2.40%) | 3,339,068 |
| 30 Apr 2020 | CNY | 26.05 | 26.69 | 25.8 | 25.88 | 25.88 | -0.16 (-0.61%) | 2,254,231 |
| 29 Apr 2020 | CNY | 25.3 | 26.49 | 25.25 | 26.04 | 26.04 | +0.64 (+2.52%) | 2,327,488 |
| 28 Apr 2020 | CNY | 26.01 | 26.08 | 25 | 25.4 | 25.4 | -0.68 (-2.61%) | 3,676,347 |
| 27 Apr 2020 | CNY | 25.81 | 26.29 | 25.11 | 26.08 | 26.08 | +0.74 (+2.92%) | 3,405,080 |
| 24 Apr 2020 | CNY | 25.34 | 25.65 | 25.1 | 25.34 | 25.34 | -0.11 (-0.43%) | 1,246,488 |
| 23 Apr 2020 | CNY | 25.54 | 25.88 | 25.23 | 25.45 | 25.45 | -0.03 (-0.12%) | 1,825,376 |
| 22 Apr 2020 | CNY | 25.34 | 25.9 | 24.46 | 25.48 | 25.48 | +0.47 (+1.88%) | 2,506,618 |
| 21 Apr 2020 | CNY | 25.35 | 27.45 | 24.72 | 25.01 | 25.01 | -0.34 (-1.34%) | 2,730,088 |
| 20 Apr 2020 | CNY | 25.01 | 25.98 | 24.43 | 25.35 | 25.35 | +0.56 (+2.26%) | 2,817,786 |
| 17 Apr 2020 | CNY | 24.29 | 25.05 | 23.9 | 24.79 | 24.79 | +0.69 (+2.86%) | 2,978,662 |
| 16 Apr 2020 | CNY | 23.16 | 24.12 | 22.82 | 24.1 | 24.1 | +0.95 (+4.10%) | 2,842,720 |
| 15 Apr 2020 | CNY | 23.38 | 23.63 | 23.1 | 23.15 | 23.15 | -0.24 (-1.03%) | 874,260 |
| 14 Apr 2020 | CNY | 23 | 23.98 | 22.64 | 23.39 | 23.39 | +0.59 (+2.59%) | 2,026,440 |
| 13 Apr 2020 | CNY | 22.77 | 22.82 | 22.02 | 22.8 | 22.8 | -0.2 (-0.87%) | 1,784,280 |
