| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 38.11 | 38.8 | 36.5 | 36.7 | 36.7 | +0.2 (+0.55%) | 3,860,317 |
| 28 May 2020 | CNY | 37.28 | 37.4 | 35.26 | 36.5 | 36.5 | -0.5 (-1.35%) | 4,451,649 |
| 27 May 2020 | CNY | 36.01 | 39.63 | 35.82 | 37 | 37 | +0.51 (+1.40%) | 7,144,740 |
| 26 May 2020 | CNY | 34.25 | 36.64 | 34.04 | 36.49 | 36.49 | +2.58 (+7.61%) | 5,539,931 |
| 25 May 2020 | CNY | 33.5 | 34.78 | 33.2 | 33.91 | 33.91 | +0.65 (+1.95%) | 3,376,590 |
| 22 May 2020 | CNY | 33.4 | 33.85 | 32.61 | 33.26 | 33.26 | +0.16 (+0.48%) | 3,690,147 |
| 21 May 2020 | CNY | 34 | 35.49 | 33.01 | 33.1 | 33.1 | -1.9 (-5.43%) | 4,949,744 |
| 20 May 2020 | CNY | 32.11 | 36.64 | 32.11 | 35 | 35 | +3.36 (+10.62%) | 7,894,559 |
| 19 May 2020 | CNY | 31.41 | 31.89 | 31.2 | 31.64 | 31.64 | +0.44 (+1.41%) | 1,972,333 |
| 18 May 2020 | CNY | 31.45 | 32.2 | 31.1 | 31.2 | 31.2 | -1.32 (-4.06%) | 2,988,559 |
| 15 May 2020 | CNY | 31.7 | 33.19 | 30.97 | 32.52 | 32.52 | +0.94 (+2.98%) | 4,089,525 |
| 14 May 2020 | CNY | 31.77 | 32.4 | 31.28 | 31.58 | 31.58 | -0.44 (-1.37%) | 2,015,489 |
| 13 May 2020 | CNY | 31.5 | 32.6 | 31.42 | 32.02 | 32.02 | -0.09 (-0.28%) | 2,147,470 |
| 12 May 2020 | CNY | 32.35 | 33 | 30.85 | 32.11 | 32.11 | -0.46 (-1.41%) | 2,843,859 |
| 11 May 2020 | CNY | 33.3 | 33.98 | 31.95 | 32.57 | 32.57 | +0.13 (+0.40%) | 3,744,621 |
| 8 May 2020 | CNY | 32.12 | 33.3 | 31.8 | 32.44 | 32.44 | +0.85 (+2.69%) | 3,494,886 |
| 7 May 2020 | CNY | 32.54 | 33.33 | 31.13 | 31.59 | 31.59 | -1.27 (-3.86%) | 3,969,636 |
| 6 May 2020 | CNY | 28.99 | 32.86 | 28.91 | 32.86 | 32.86 | +3.79 (+13.04%) | 5,278,685 |
| 30 Apr 2020 | CNY | 27.11 | 29.9 | 27 | 29.07 | 29.07 | +2.47 (+9.29%) | 3,763,036 |
| 29 Apr 2020 | CNY | 26 | 27.45 | 26 | 26.6 | 26.6 | +0.22 (+0.83%) | 1,479,843 |
| 28 Apr 2020 | CNY | 27.66 | 27.99 | 24.02 | 26.38 | 26.38 | -1.27 (-4.59%) | 2,342,250 |
| 27 Apr 2020 | CNY | 28.6 | 28.66 | 27.6 | 27.65 | 27.65 | -1.11 (-3.86%) | 1,735,984 |
| 24 Apr 2020 | CNY | 28.5 | 29.15 | 28.15 | 28.76 | 28.76 | +0.18 (+0.63%) | 2,701,712 |
| 23 Apr 2020 | CNY | 27.99 | 29.38 | 27.85 | 28.58 | 28.58 | +0.81 (+2.92%) | 2,757,679 |
| 22 Apr 2020 | CNY | 27.2 | 28.05 | 27.1 | 27.77 | 27.77 | +0.06 (+0.22%) | 1,125,808 |
| 21 Apr 2020 | CNY | 27.91 | 28.08 | 27.3 | 27.71 | 27.71 | -0.45 (-1.60%) | 1,306,813 |
| 20 Apr 2020 | CNY | 28.3 | 28.39 | 27.65 | 28.16 | 28.16 | +0.18 (+0.64%) | 1,268,546 |
| 17 Apr 2020 | CNY | 28.3 | 28.59 | 27.8 | 27.98 | 27.98 | +0.08 (+0.29%) | 1,870,896 |
| 16 Apr 2020 | CNY | 28.6 | 29.08 | 27.84 | 27.9 | 27.9 | -0.83 (-2.89%) | 1,896,958 |
| 15 Apr 2020 | CNY | 28.56 | 29.88 | 28.5 | 28.73 | 28.73 | +0.3 (+1.06%) | 2,603,694 |
