| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 27.8 | 27.81 | 25.87 | 26.02 | 26.02 | -1.79 (-6.44%) | 2,699,500 |
| 26 May 2020 | CNY | 27.5 | 28.28 | 26.78 | 27.81 | 27.81 | +1.19 (+4.47%) | 3,470,524 |
| 25 May 2020 | CNY | 25.33 | 26.62 | 24.28 | 26.62 | 26.62 | +2.42 (+10.00%) | 2,131,124 |
| 22 May 2020 | CNY | 25.08 | 25.48 | 24.05 | 24.2 | 24.2 | -1.07 (-4.23%) | 1,281,900 |
| 21 May 2020 | CNY | 25.78 | 26.63 | 25.18 | 25.27 | 25.27 | -0.93 (-3.55%) | 1,050,600 |
| 20 May 2020 | CNY | 26.95 | 26.95 | 25 | 26.2 | 26.2 | -0.33 (-1.24%) | 1,179,724 |
| 19 May 2020 | CNY | 26.32 | 26.95 | 26.3 | 26.53 | 26.53 | +0.24 (+0.91%) | 848,358 |
| 18 May 2020 | CNY | 26.33 | 26.98 | 26.12 | 26.29 | 26.29 | -0.59 (-2.19%) | 1,107,500 |
| 15 May 2020 | CNY | 27.51 | 27.77 | 26.64 | 26.88 | 26.88 | -0.81 (-2.93%) | 1,426,800 |
| 14 May 2020 | CNY | 26.55 | 27.88 | 26.28 | 27.69 | 27.69 | +0.79 (+2.94%) | 1,779,100 |
| 13 May 2020 | CNY | 27.71 | 27.99 | 26.53 | 26.9 | 26.9 | -0.1 (-0.37%) | 1,177,000 |
| 12 May 2020 | CNY | 27 | 27.75 | 26.28 | 27 | 27 | -0.05 (-0.18%) | 1,965,000 |
| 11 May 2020 | CNY | 27.75 | 28.38 | 26.68 | 27.05 | 27.05 | -0.81 (-2.91%) | 2,243,400 |
| 8 May 2020 | CNY | 28.03 | 29.68 | 27 | 27.86 | 27.86 | +0.36 (+1.31%) | 3,133,800 |
| 7 May 2020 | CNY | 25.11 | 27.5 | 25.05 | 27.5 | 27.5 | +2.5 (+10%) | 2,413,900 |
| 6 May 2020 | CNY | 23.2 | 25.19 | 23.15 | 25 | 25 | +1.37 (+5.80%) | 1,964,700 |
| 30 Apr 2020 | CNY | 22.66 | 23.69 | 22.3 | 23.63 | 23.63 | +1.5 (+6.78%) | 1,450,903 |
| 29 Apr 2020 | CNY | 22.35 | 22.97 | 21.81 | 22.13 | 22.13 | -0.53 (-2.34%) | 1,102,100 |
| 28 Apr 2020 | CNY | 23.92 | 24.16 | 21.68 | 22.66 | 22.66 | -1.1 (-4.63%) | 1,690,200 |
| 27 Apr 2020 | CNY | 25.05 | 25.18 | 23.38 | 23.76 | 23.76 | -1.08 (-4.35%) | 1,688,600 |
| 24 Apr 2020 | CNY | 26.28 | 26.32 | 24.7 | 24.84 | 24.84 | -0.98 (-3.80%) | 1,781,900 |
| 23 Apr 2020 | CNY | 26.28 | 26.78 | 25.5 | 25.82 | 25.82 | -0.58 (-2.20%) | 1,967,100 |
| 22 Apr 2020 | CNY | 24.76 | 26.93 | 24.7 | 26.4 | 26.4 | +1.29 (+5.14%) | 3,148,900 |
| 21 Apr 2020 | CNY | 26 | 26.18 | 24.52 | 25.11 | 25.11 | -1 (-3.83%) | 2,942,326 |
| 20 Apr 2020 | CNY | 26.05 | 27.03 | 25.26 | 26.11 | 26.11 | +0.51 (+1.99%) | 2,949,400 |
| 17 Apr 2020 | CNY | 27.25 | 27.99 | 25.6 | 25.6 | 25.6 | -1.67 (-6.12%) | 4,140,021 |
| 16 Apr 2020 | CNY | 26.89 | 29.09 | 26.65 | 27.27 | 27.27 | +0.02 (+0.07%) | 5,256,920 |
| 15 Apr 2020 | CNY | 28.01 | 30.88 | 27.2 | 27.25 | 27.25 | -1.79 (-6.16%) | 8,050,281 |
| 14 Apr 2020 | CNY | 28.5 | 30.58 | 26.66 | 29.04 | 29.04 | +0.98 (+3.49%) | 10,660,481 |
| 13 Apr 2020 | CNY | 27.3 | 28.06 | 26.81 | 28.06 | 28.06 | +2.55 (+10.00%) | 5,964,380 |
