| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | CNY | 53.75 | 55.24 | 52.41 | 52.41 | 52.41 | -2.31 (-4.22%) | 1,658,572 |
| 20 May 2020 | CNY | 56.3 | 58.51 | 54 | 54.72 | 54.72 | -1.58 (-2.81%) | 2,721,942 |
| 19 May 2020 | CNY | 53 | 56.5 | 53 | 56.3 | 56.3 | +3.3 (+6.23%) | 2,674,466 |
| 18 May 2020 | CNY | 51.99 | 54.27 | 50.96 | 53 | 53 | +1.56 (+3.03%) | 1,999,657 |
| 15 May 2020 | CNY | 50.65 | 51.69 | 50.65 | 51.44 | 51.44 | +0.69 (+1.36%) | 905,119 |
| 14 May 2020 | CNY | 50.36 | 51.82 | 50.35 | 50.75 | 50.75 | -0.31 (-0.61%) | 879,450 |
| 13 May 2020 | CNY | 50.4 | 51.5 | 48.56 | 51.06 | 51.06 | +0.85 (+1.69%) | 1,058,832 |
| 12 May 2020 | CNY | 51.41 | 51.43 | 49 | 50.21 | 50.21 | -0.52 (-1.03%) | 859,089 |
| 11 May 2020 | CNY | 51 | 51.95 | 50.16 | 50.73 | 50.73 | 0.0 (0.0%) | 913,359 |
| 8 May 2020 | CNY | 50.2 | 52.66 | 49.8 | 50.73 | 50.73 | +0.58 (+1.16%) | 1,477,016 |
| 7 May 2020 | CNY | 51.01 | 51.94 | 49.6 | 50.15 | 50.15 | -1.3 (-2.53%) | 1,515,378 |
| 6 May 2020 | CNY | 45.78 | 51.78 | 45.14 | 51.45 | 51.45 | +5.65 (+12.34%) | 1,976,037 |
| 30 Apr 2020 | CNY | 44.46 | 46.42 | 44.17 | 45.8 | 45.8 | +1.94 (+4.42%) | 915,951 |
| 29 Apr 2020 | CNY | 44.8 | 45.4 | 43.52 | 43.86 | 43.86 | -1.14 (-2.53%) | 724,804 |
| 28 Apr 2020 | CNY | 48 | 49.44 | 41.85 | 45 | 45 | -3.6 (-7.41%) | 1,322,404 |
| 27 Apr 2020 | CNY | 50 | 50.6 | 48.6 | 48.6 | 48.6 | -1.48 (-2.96%) | 844,800 |
| 24 Apr 2020 | CNY | 49.5 | 51.6 | 49.5 | 50.08 | 50.08 | +0.44 (+0.89%) | 1,219,836 |
| 23 Apr 2020 | CNY | 49.5 | 50.49 | 48.64 | 49.64 | 49.64 | +0.64 (+1.31%) | 889,753 |
| 22 Apr 2020 | CNY | 48.01 | 49.13 | 47.61 | 49 | 49 | +1.04 (+2.17%) | 574,943 |
| 21 Apr 2020 | CNY | 48.6 | 48.6 | 47.56 | 47.96 | 47.96 | -1.05 (-2.14%) | 578,876 |
| 20 Apr 2020 | CNY | 49.46 | 49.48 | 48.9 | 49.01 | 49.01 | +0.19 (+0.39%) | 490,499 |
| 17 Apr 2020 | CNY | 48.57 | 49.71 | 48.56 | 48.82 | 48.82 | +0.4 (+0.83%) | 804,523 |
| 16 Apr 2020 | CNY | 49.4 | 49.4 | 48.12 | 48.42 | 48.42 | -0.44 (-0.90%) | 491,228 |
| 15 Apr 2020 | CNY | 49.25 | 49.83 | 48.65 | 48.86 | 48.86 | -0.29 (-0.59%) | 740,141 |
| 14 Apr 2020 | CNY | 48.2 | 49.71 | 48.2 | 49.15 | 49.15 | +0.98 (+2.03%) | 643,903 |
| 13 Apr 2020 | CNY | 47.76 | 48.88 | 47.32 | 48.17 | 48.17 | -0.12 (-0.25%) | 539,926 |
| 10 Apr 2020 | CNY | 50.6 | 50.8 | 47.81 | 48.29 | 48.29 | -2.28 (-4.51%) | 941,902 |
| 9 Apr 2020 | CNY | 51.53 | 52 | 50.51 | 50.57 | 50.57 | -1.38 (-2.66%) | 1,142,459 |
| 8 Apr 2020 | CNY | 47.8 | 53.5 | 47.8 | 51.95 | 51.95 | +3.86 (+8.03%) | 2,273,800 |
| 7 Apr 2020 | CNY | 47.54 | 48.45 | 47.54 | 48.09 | 48.09 | +1.37 (+2.93%) | 967,061 |
