| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 40.63 | 42.6 | 40 | 41.41 | 41.41 | +0.78 (+1.92%) | 4,101,286 |
| 29 May 2020 | CNY | 40.98 | 40.98 | 39.71 | 40.63 | 40.63 | 0.0 (0.0%) | 4,050,498 |
| 28 May 2020 | CNY | 38.77 | 40.7 | 38.26 | 40.63 | 40.63 | +2.16 (+5.61%) | 4,815,968 |
| 27 May 2020 | CNY | 39.4 | 39.4 | 38.02 | 38.47 | 38.47 | -1.13 (-2.85%) | 3,322,885 |
| 26 May 2020 | CNY | 36.64 | 39.82 | 36.64 | 39.6 | 39.6 | +3.42 (+9.45%) | 4,715,998 |
| 25 May 2020 | CNY | 37.6 | 37.7 | 36.12 | 36.18 | 36.18 | -0.88 (-2.37%) | 1,173,070 |
| 22 May 2020 | CNY | 37.1 | 38.33 | 36.28 | 37.06 | 37.06 | -0.17 (-0.46%) | 1,533,354 |
| 21 May 2020 | CNY | 39.24 | 39.24 | 37.1 | 37.23 | 37.23 | -1.92 (-4.90%) | 2,228,392 |
| 20 May 2020 | CNY | 38.37 | 39.7 | 38.1 | 39.15 | 39.15 | +0.82 (+2.14%) | 3,254,551 |
| 19 May 2020 | CNY | 37.78 | 38.33 | 37.65 | 38.33 | 38.33 | +0.68 (+1.81%) | 1,845,231 |
| 18 May 2020 | CNY | 37.9 | 38.49 | 36.9 | 37.65 | 37.65 | -0.06 (-0.16%) | 1,843,880 |
| 15 May 2020 | CNY | 38 | 38.15 | 37.35 | 37.71 | 37.71 | -0.03 (-0.08%) | 1,566,634 |
| 14 May 2020 | CNY | 36.85 | 38.88 | 36.39 | 37.74 | 37.74 | +0.88 (+2.39%) | 2,520,289 |
| 13 May 2020 | CNY | 36.17 | 37.22 | 36.17 | 36.86 | 36.86 | +0.31 (+0.85%) | 858,559 |
| 12 May 2020 | CNY | 36.91 | 37.08 | 36.12 | 36.55 | 36.55 | -0.38 (-1.03%) | 914,110 |
| 11 May 2020 | CNY | 36.71 | 37.57 | 36.45 | 36.93 | 36.93 | -0.07 (-0.19%) | 1,269,164 |
| 8 May 2020 | CNY | 37.08 | 38.37 | 37 | 37 | 37 | +0.2 (+0.54%) | 1,725,641 |
| 7 May 2020 | CNY | 39 | 39 | 36.78 | 36.8 | 36.8 | -0.82 (-2.18%) | 2,399,726 |
| 6 May 2020 | CNY | 34.52 | 37.92 | 34.1 | 37.62 | 37.62 | +2.8 (+8.04%) | 2,492,527 |
| 30 Apr 2020 | CNY | 33 | 35.02 | 33 | 34.82 | 34.82 | +2.12 (+6.48%) | 1,354,158 |
| 29 Apr 2020 | CNY | 33.61 | 34.35 | 32.67 | 32.7 | 32.7 | -1.28 (-3.77%) | 1,035,272 |
| 28 Apr 2020 | CNY | 36.77 | 36.8 | 31.3 | 33.98 | 33.98 | -2.92 (-7.91%) | 2,324,598 |
| 27 Apr 2020 | CNY | 37.53 | 37.99 | 36.88 | 36.9 | 36.9 | -0.62 (-1.65%) | 1,015,851 |
| 24 Apr 2020 | CNY | 37.91 | 38.45 | 37.1 | 37.52 | 37.52 | -0.47 (-1.24%) | 1,221,817 |
| 23 Apr 2020 | CNY | 38.22 | 39.32 | 37.95 | 37.99 | 37.99 | +0.09 (+0.24%) | 2,506,089 |
| 22 Apr 2020 | CNY | 36.8 | 38.38 | 36.32 | 37.9 | 37.9 | +1.31 (+3.58%) | 1,535,926 |
| 21 Apr 2020 | CNY | 36.91 | 37.15 | 36.31 | 36.59 | 36.59 | -0.69 (-1.85%) | 789,658 |
| 20 Apr 2020 | CNY | 36.6 | 37.58 | 36.35 | 37.28 | 37.28 | +0.7 (+1.91%) | 879,985 |
| 17 Apr 2020 | CNY | 36.26 | 36.8 | 36.26 | 36.58 | 36.58 | +0.47 (+1.30%) | 1,099,108 |
| 16 Apr 2020 | CNY | 35.78 | 36.18 | 35.41 | 36.11 | 36.11 | +0.3 (+0.84%) | 556,801 |
