| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 23.2 | 23.44 | 23.09 | 23.21 | 23.21 | -0.15 (-0.64%) | 1,679,000 |
| 3 Jun 2020 | CNY | 23.61 | 23.73 | 23.26 | 23.36 | 23.36 | -0.37 (-1.56%) | 2,660,200 |
| 2 Jun 2020 | CNY | 22.64 | 24.19 | 22.45 | 23.73 | 23.73 | +1.15 (+5.09%) | 4,795,544 |
| 1 Jun 2020 | CNY | 22.23 | 22.73 | 22.11 | 22.58 | 22.58 | +0.43 (+1.94%) | 2,428,599 |
| 29 May 2020 | CNY | 22.26 | 22.29 | 21.91 | 22.15 | 22.15 | +0.03 (+0.14%) | 1,471,000 |
| 28 May 2020 | CNY | 22.35 | 22.42 | 21.59 | 22.12 | 22.12 | -0.18 (-0.81%) | 2,136,600 |
| 27 May 2020 | CNY | 22.53 | 22.65 | 22.22 | 22.3 | 22.3 | -0.32 (-1.41%) | 1,952,099 |
| 26 May 2020 | CNY | 22.19 | 22.74 | 22 | 22.62 | 22.62 | +0.67 (+3.05%) | 2,766,999 |
| 25 May 2020 | CNY | 22.26 | 22.37 | 21.85 | 21.95 | 21.95 | -0.24 (-1.08%) | 2,462,945 |
| 22 May 2020 | CNY | 23.45 | 23.64 | 22.09 | 22.19 | 22.19 | -1.06 (-4.56%) | 4,140,757 |
| 21 May 2020 | CNY | 24.55 | 24.86 | 22.89 | 23.25 | 23.25 | -1.49 (-6.02%) | 4,895,237 |
| 20 May 2020 | CNY | 25.38 | 25.4 | 24.71 | 24.74 | 24.74 | -0.66 (-2.60%) | 2,984,200 |
| 19 May 2020 | CNY | 25.19 | 25.67 | 24.99 | 25.4 | 25.4 | -0.05 (-0.20%) | 2,838,575 |
| 18 May 2020 | CNY | 25.58 | 25.8 | 24.9 | 25.45 | 25.45 | -0.09 (-0.35%) | 3,501,637 |
| 15 May 2020 | CNY | 26.5 | 26.5 | 25.3 | 25.54 | 25.54 | -0.79 (-3.00%) | 4,939,002 |
| 14 May 2020 | CNY | 27.45 | 27.45 | 26.3 | 26.33 | 26.33 | -1.25 (-4.53%) | 5,501,800 |
| 13 May 2020 | CNY | 27.32 | 28.07 | 26.7 | 27.58 | 27.58 | +0.45 (+1.66%) | 9,565,260 |
| 12 May 2020 | CNY | 24.88 | 27.13 | 24.74 | 27.13 | 27.13 | +2.47 (+10.02%) | 8,950,237 |
| 11 May 2020 | CNY | 25.49 | 25.49 | 24.5 | 24.66 | 24.66 | -0.71 (-2.80%) | 3,850,300 |
| 8 May 2020 | CNY | 25.24 | 25.55 | 24.87 | 25.37 | 25.37 | +0.27 (+1.08%) | 3,326,800 |
| 7 May 2020 | CNY | 25.64 | 25.8 | 25.1 | 25.1 | 25.1 | -0.56 (-2.18%) | 3,566,900 |
| 6 May 2020 | CNY | 25.38 | 25.68 | 24.7 | 25.66 | 25.66 | +0.28 (+1.10%) | 3,204,300 |
| 30 Apr 2020 | CNY | 25.4 | 25.96 | 25.19 | 25.38 | 25.38 | -0.18 (-0.70%) | 3,971,400 |
| 29 Apr 2020 | CNY | 25.48 | 26.25 | 25.1 | 25.56 | 25.56 | -0.04 (-0.16%) | 3,683,700 |
| 28 Apr 2020 | CNY | 26.95 | 27.1 | 25.03 | 25.6 | 25.6 | -1.35 (-5.01%) | 3,903,500 |
| 27 Apr 2020 | CNY | 27.92 | 28.09 | 26.41 | 26.95 | 26.95 | -0.82 (-2.95%) | 4,585,660 |
| 24 Apr 2020 | CNY | 30.19 | 30.44 | 27.47 | 27.77 | 27.77 | -2.73 (-8.95%) | 6,977,033 |
| 23 Apr 2020 | CNY | 31.3 | 31.82 | 29.82 | 30.5 | 30.5 | -0.69 (-2.21%) | 5,795,500 |
| 22 Apr 2020 | CNY | 31.86 | 31.86 | 30.52 | 31.19 | 31.19 | -1.43 (-4.38%) | 5,240,521 |
| 21 Apr 2020 | CNY | 34.7 | 34.7 | 31.94 | 32.62 | 32.62 | -1.15 (-3.41%) | 5,466,721 |
