| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 23.94 | 25.02 | 23.76 | 24.62 | 24.62 | +0.61 (+2.54%) | 4,067,416 |
| 3 Jun 2020 | CNY | 23.35 | 24.32 | 23.26 | 24.01 | 24.01 | +0.61 (+2.61%) | 3,914,078 |
| 2 Jun 2020 | CNY | 23.66 | 23.85 | 23.3 | 23.4 | 23.4 | -0.37 (-1.56%) | 3,124,254 |
| 1 Jun 2020 | CNY | 23.49 | 23.88 | 22.93 | 23.77 | 23.77 | +0.81 (+3.53%) | 4,792,665 |
| 29 May 2020 | CNY | 22.16 | 23.52 | 22.01 | 22.96 | 22.96 | +0.97 (+4.41%) | 3,975,841 |
| 28 May 2020 | CNY | 22.24 | 22.24 | 21.45 | 21.99 | 21.99 | -0.11 (-0.50%) | 1,714,000 |
| 27 May 2020 | CNY | 22.41 | 22.74 | 21.95 | 22.1 | 22.1 | -0.35 (-1.56%) | 1,733,811 |
| 26 May 2020 | CNY | 21.96 | 22.9 | 21.9 | 22.45 | 22.45 | +0.379 (+1.72%) | 2,277,862 |
| 26 May 2020 |
|
|||||||
| 25 May 2020 | CNY | 22.1786 | 22.4571 | 21.4429 | 22.0714 | 22.0714 | -0.179 (-0.80%) | 3,606,236 |
| 22 May 2020 | CNY | 23 | 23.2 | 22.0714 | 22.25 | 22.25 | -0.643 (-2.81%) | 2,320,806 |
| 21 May 2020 | CNY | 23.7071 | 23.9 | 22.7 | 22.8929 | 22.8929 | -0.743 (-3.14%) | 2,348,493 |
| 20 May 2020 | CNY | 23.6429 | 24.05 | 23.4286 | 23.6357 | 23.6357 | +0.257 (+1.10%) | 2,953,504 |
| 19 May 2020 | CNY | 23.1429 | 23.7357 | 22.9 | 23.3786 | 23.3786 | +0.322 (+1.39%) | 2,188,480 |
| 18 May 2020 | CNY | 22.9143 | 23.3357 | 22.3 | 23.0571 | 23.0571 | +0.143 (+0.62%) | 2,262,040 |
| 15 May 2020 | CNY | 22.9143 | 23.1071 | 22.6286 | 22.9143 | 22.9143 | 0.0 (0.0%) | 1,730,034 |
| 14 May 2020 | CNY | 23.3786 | 23.8286 | 22.8643 | 22.9143 | 22.9143 | -0.407 (-1.75%) | 3,185,869 |
| 13 May 2020 | CNY | 22.6286 | 23.6214 | 22.1857 | 23.3214 | 23.3214 | +0.686 (+3.03%) | 3,734,633 |
| 12 May 2020 | CNY | 22.3857 | 22.65 | 22.0714 | 22.6357 | 22.6357 | +0.436 (+1.96%) | 1,699,259 |
| 11 May 2020 | CNY | 22.5857 | 23.0857 | 22.1429 | 22.2 | 22.2 | -0.3 (-1.33%) | 2,246,323 |
| 8 May 2020 | CNY | 22.2286 | 22.8214 | 22.1571 | 22.5 | 22.5 | +0.307 (+1.38%) | 2,746,837 |
| 7 May 2020 | CNY | 21.9929 | 22.4214 | 21.9214 | 22.1929 | 22.1929 | +0.264 (+1.21%) | 3,407,628 |
| 6 May 2020 | CNY | 21.4357 | 22.0857 | 21.3 | 21.9286 | 21.9286 | +0.307 (+1.42%) | 2,574,667 |
| 30 Apr 2020 | CNY | 21.0643 | 22 | 20.8286 | 21.6214 | 21.6214 | +0.821 (+3.95%) | 3,669,521 |
| 29 Apr 2020 | CNY | 20.9071 | 21.2714 | 20.7143 | 20.8 | 20.8 | -0.386 (-1.82%) | 2,037,754 |
| 28 Apr 2020 | CNY | 21.6643 | 21.7786 | 20.5071 | 21.1857 | 21.1857 | -0.479 (-2.21%) | 2,424,748 |
| 27 Apr 2020 | CNY | 22.2429 | 22.7786 | 21.5 | 21.6643 | 21.6643 | -0.357 (-1.62%) | 2,452,063 |
| 24 Apr 2020 | CNY | 21.9 | 22.35 | 21.8571 | 22.0214 | 22.0214 | +0.036 (+0.16%) | 2,385,346 |
| 23 Apr 2020 | CNY | 22.4286 | 22.4286 | 21.8071 | 21.9857 | 21.9857 | +0.414 (+1.92%) | 4,451,869 |
| 22 Apr 2020 | CNY | 21.7857 | 22.0286 | 21.2286 | 21.5714 | 21.5714 | -0.136 (-0.63%) | 2,315,481 |
| 21 Apr 2020 | CNY | 20.9286 | 21.75 | 20.8143 | 21.7071 | 21.7071 | +0.707 (+3.37%) | 3,695,511 |
