| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 42.8 | 42.97 | 41.2 | 41.27 | 41.27 | -1.56 (-3.64%) | 1,852,414 |
| 2 Jun 2020 | CNY | 41.33 | 43.47 | 40.69 | 42.83 | 42.83 | +1.91 (+4.67%) | 2,550,729 |
| 1 Jun 2020 | CNY | 39.65 | 41.62 | 39.65 | 40.92 | 40.92 | +1.27 (+3.20%) | 1,617,128 |
| 29 May 2020 | CNY | 38.79 | 40.14 | 38.54 | 39.65 | 39.65 | +0.86 (+2.22%) | 1,147,838 |
| 28 May 2020 | CNY | 38.82 | 39.47 | 37.83 | 38.79 | 38.79 | +0.03 (+0.08%) | 953,666 |
| 27 May 2020 | CNY | 39.1 | 39.81 | 38.73 | 38.76 | 38.76 | -0.66 (-1.67%) | 1,235,371 |
| 26 May 2020 | CNY | 37 | 39.42 | 36.99 | 39.42 | 39.42 | +2.68 (+7.29%) | 1,551,938 |
| 25 May 2020 | CNY | 37.52 | 37.78 | 36.43 | 36.74 | 36.74 | -1.04 (-2.75%) | 865,208 |
| 22 May 2020 | CNY | 39.02 | 39.34 | 37.5 | 37.78 | 37.78 | -1.24 (-3.18%) | 981,643 |
| 21 May 2020 | CNY | 41.25 | 41.6 | 39.01 | 39.02 | 39.02 | -1.89 (-4.62%) | 1,339,097 |
| 20 May 2020 | CNY | 41.12 | 42.5 | 40.24 | 40.91 | 40.91 | -0.25 (-0.61%) | 2,005,996 |
| 19 May 2020 | CNY | 40.75 | 41.4 | 40.4 | 41.16 | 41.16 | +0.41 (+1.01%) | 1,458,836 |
| 18 May 2020 | CNY | 40.08 | 41.36 | 39.63 | 40.75 | 40.75 | +0.98 (+2.46%) | 1,759,989 |
| 15 May 2020 | CNY | 39.78 | 40.14 | 39.25 | 39.77 | 39.77 | -0.01 (-0.03%) | 1,190,401 |
| 14 May 2020 | CNY | 39.15 | 40.8 | 38.84 | 39.78 | 39.78 | +0.38 (+0.96%) | 1,785,261 |
| 13 May 2020 | CNY | 38.6 | 39.47 | 38.3 | 39.4 | 39.4 | +0.75 (+1.94%) | 906,214 |
| 12 May 2020 | CNY | 39 | 39.25 | 38.04 | 38.65 | 38.65 | -0.48 (-1.23%) | 623,927 |
| 11 May 2020 | CNY | 38.9 | 39.84 | 38.66 | 39.13 | 39.13 | +0.23 (+0.59%) | 857,174 |
| 8 May 2020 | CNY | 38.69 | 39.84 | 38.69 | 38.9 | 38.9 | +0.23 (+0.59%) | 912,640 |
| 7 May 2020 | CNY | 39.58 | 40.08 | 38.59 | 38.67 | 38.67 | -0.98 (-2.47%) | 1,261,694 |
| 6 May 2020 | CNY | 36.08 | 40.5 | 36 | 39.65 | 39.65 | +3.12 (+8.54%) | 1,610,309 |
| 30 Apr 2020 | CNY | 35.14 | 36.85 | 35.14 | 36.53 | 36.53 | +1.46 (+4.16%) | 891,694 |
| 29 Apr 2020 | CNY | 36.08 | 36.59 | 34.9 | 35.07 | 35.07 | -1.59 (-4.34%) | 1,058,232 |
| 28 Apr 2020 | CNY | 38.43 | 38.89 | 33.23 | 36.66 | 36.66 | -2.24 (-5.76%) | 1,449,299 |
| 27 Apr 2020 | CNY | 40 | 40.47 | 38.88 | 38.9 | 38.9 | -1.49 (-3.69%) | 958,421 |
| 24 Apr 2020 | CNY | 39.57 | 40.39 | 38.9 | 40.39 | 40.39 | +0.74 (+1.87%) | 1,492,808 |
| 23 Apr 2020 | CNY | 39.6 | 40.49 | 39.21 | 39.65 | 39.65 | +0.35 (+0.89%) | 1,269,860 |
| 22 Apr 2020 | CNY | 38.77 | 39.51 | 38.45 | 39.3 | 39.3 | +0.45 (+1.16%) | 753,345 |
| 21 Apr 2020 | CNY | 38.68 | 39 | 38.21 | 38.85 | 38.85 | -0.08 (-0.21%) | 672,568 |
| 20 Apr 2020 | CNY | 38.02 | 38.93 | 37.88 | 38.93 | 38.93 | +0.82 (+2.15%) | 665,471 |
