| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 25.79 | 26.11 | 25.79 | 25.98 | 25.98 | +0.15 (+0.58%) | 112,700 |
| 3 Jun 2020 | CNY | 25.99 | 26.2 | 25.81 | 25.83 | 25.83 | -0.09 (-0.35%) | 156,100 |
| 2 Jun 2020 | CNY | 26.13 | 26.13 | 25.71 | 25.92 | 25.92 | +0.03 (+0.12%) | 168,712 |
| 1 Jun 2020 | CNY | 25.44 | 26.17 | 25.3 | 25.89 | 25.89 | +0.58 (+2.29%) | 288,882 |
| 29 May 2020 | CNY | 24.91 | 25.38 | 24.91 | 25.31 | 25.31 | +0.25 (+1.00%) | 121,200 |
| 28 May 2020 | CNY | 25.27 | 25.36 | 24.78 | 25.06 | 25.06 | -0.21 (-0.83%) | 171,400 |
| 27 May 2020 | CNY | 25.3 | 25.42 | 25.21 | 25.27 | 25.27 | -0.01 (-0.04%) | 150,749 |
| 26 May 2020 | CNY | 24.87 | 25.3 | 24.81 | 25.28 | 25.28 | +0.41 (+1.65%) | 224,400 |
| 25 May 2020 | CNY | 24.68 | 24.97 | 24.55 | 24.87 | 24.87 | +0.19 (+0.77%) | 125,200 |
| 22 May 2020 | CNY | 24.92 | 25.18 | 24.61 | 24.68 | 24.68 | -0.24 (-0.96%) | 176,900 |
| 21 May 2020 | CNY | 25.66 | 25.66 | 24.9 | 24.92 | 24.92 | -0.48 (-1.89%) | 231,900 |
| 20 May 2020 | CNY | 25.25 | 25.62 | 25.15 | 25.4 | 25.4 | 0.0 (0.0%) | 253,800 |
| 19 May 2020 | CNY | 25 | 25.54 | 24.87 | 25.4 | 25.4 | +0.44 (+1.76%) | 262,300 |
| 18 May 2020 | CNY | 24.84 | 25.14 | 24.52 | 24.96 | 24.96 | 0.0 (0.0%) | 199,500 |
| 15 May 2020 | CNY | 24.81 | 24.98 | 24.72 | 24.96 | 24.96 | +0.15 (+0.60%) | 189,100 |
| 14 May 2020 | CNY | 24.83 | 25.06 | 24.81 | 24.81 | 24.81 | -0.17 (-0.68%) | 191,000 |
| 13 May 2020 | CNY | 24.94 | 25.1 | 24.81 | 24.98 | 24.98 | +0.01 (+0.04%) | 217,700 |
| 12 May 2020 | CNY | 25.07 | 25.08 | 24.71 | 24.97 | 24.97 | +0.02 (+0.08%) | 203,749 |
| 11 May 2020 | CNY | 25 | 25.35 | 24.9 | 24.95 | 24.95 | -0.05 (-0.20%) | 355,500 |
| 8 May 2020 | CNY | 24.85 | 25.21 | 24.65 | 25 | 25 | +0.32 (+1.30%) | 517,917 |
| 7 May 2020 | CNY | 24.56 | 24.77 | 24.4 | 24.68 | 24.68 | +0.04 (+0.16%) | 419,800 |
| 6 May 2020 | CNY | 24.3 | 24.68 | 24.05 | 24.64 | 24.64 | +0.12 (+0.49%) | 709,938 |
| 30 Apr 2020 | CNY | 25.3 | 25.5 | 24.4 | 24.52 | 24.52 | -0.78 (-3.08%) | 1,149,623 |
| 29 Apr 2020 | CNY | 26.5 | 26.7 | 25.25 | 25.3 | 25.3 | -1.86 (-6.85%) | 1,064,123 |
| 28 Apr 2020 | CNY | 27.79 | 27.9 | 26.3 | 27.16 | 27.16 | -0.72 (-2.58%) | 637,800 |
| 27 Apr 2020 | CNY | 27.39 | 28.58 | 27.39 | 27.88 | 27.88 | +0.48 (+1.75%) | 679,589 |
| 24 Apr 2020 | CNY | 27.85 | 28.68 | 27.4 | 27.4 | 27.4 | -0.07 (-0.25%) | 721,900 |
| 23 Apr 2020 | CNY | 26.9 | 27.95 | 26.81 | 27.47 | 27.47 | +0.56 (+2.08%) | 792,100 |
| 22 Apr 2020 | CNY | 26.92 | 27.05 | 26.5 | 26.91 | 26.91 | -0.19 (-0.70%) | 428,300 |
| 21 Apr 2020 | CNY | 26.77 | 27.1 | 26.58 | 27.1 | 27.1 | +0.06 (+0.22%) | 497,700 |
