| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 36.79 | 38.51 | 36.51 | 38.23 | 38.23 | +1.64 (+4.48%) | 2,204,863 |
| 25 May 2020 | CNY | 37.3 | 37.3 | 35.55 | 36.59 | 36.59 | -0.64 (-1.72%) | 2,299,279 |
| 22 May 2020 | CNY | 39 | 39.26 | 37.06 | 37.23 | 37.23 | -2.23 (-5.65%) | 4,088,876 |
| 21 May 2020 | CNY | 41.33 | 42.07 | 39.17 | 39.46 | 39.46 | -2.64 (-6.27%) | 4,657,595 |
| 20 May 2020 | CNY | 42.5 | 44.88 | 41.88 | 42.1 | 42.1 | +1.07 (+2.61%) | 7,389,214 |
| 19 May 2020 | CNY | 41.47 | 41.6 | 40.18 | 41.03 | 41.03 | +0.04 (+0.10%) | 3,233,914 |
| 18 May 2020 | CNY | 41.91 | 41.91 | 40.62 | 40.99 | 40.99 | -0.94 (-2.24%) | 3,005,678 |
| 15 May 2020 | CNY | 40 | 42.87 | 39.51 | 41.93 | 41.93 | +1.89 (+4.72%) | 4,708,414 |
| 14 May 2020 | CNY | 42 | 42 | 39.81 | 40.04 | 40.04 | -1.05 (-2.56%) | 3,418,577 |
| 13 May 2020 | CNY | 38.8 | 41.12 | 38.01 | 41.09 | 41.09 | +2.26 (+5.82%) | 3,318,167 |
| 12 May 2020 | CNY | 39.01 | 39.97 | 37.8 | 38.83 | 38.83 | -0.7 (-1.77%) | 2,514,641 |
| 11 May 2020 | CNY | 41.2 | 41.98 | 39 | 39.53 | 39.53 | -1.36 (-3.33%) | 3,036,732 |
| 8 May 2020 | CNY | 40.6 | 41.59 | 40.17 | 40.89 | 40.89 | +0.51 (+1.26%) | 2,576,215 |
| 7 May 2020 | CNY | 41.23 | 42 | 40.1 | 40.38 | 40.38 | -1.6 (-3.81%) | 2,666,795 |
| 6 May 2020 | CNY | 39.3 | 42.1 | 39.11 | 41.98 | 41.98 | +1.97 (+4.92%) | 4,323,226 |
| 30 Apr 2020 | CNY | 36.1 | 40.79 | 35.6 | 40.01 | 40.01 | +4.81 (+13.66%) | 4,680,455 |
| 29 Apr 2020 | CNY | 34.2 | 36.34 | 34.09 | 35.2 | 35.2 | +0.2 (+0.57%) | 2,433,749 |
| 28 Apr 2020 | CNY | 37.22 | 37.22 | 31.9 | 35 | 35 | -2.2 (-5.91%) | 3,310,527 |
| 27 Apr 2020 | CNY | 38.98 | 38.98 | 36.7 | 37.2 | 37.2 | -1.78 (-4.57%) | 2,506,913 |
| 24 Apr 2020 | CNY | 38.5 | 40.5 | 38.39 | 38.98 | 38.98 | +0.28 (+0.72%) | 3,437,769 |
| 23 Apr 2020 | CNY | 37.4 | 39.16 | 36.66 | 38.7 | 38.7 | +1.36 (+3.64%) | 3,182,244 |
| 22 Apr 2020 | CNY | 36.08 | 37.46 | 36.01 | 37.34 | 37.34 | +0.88 (+2.41%) | 1,952,224 |
| 21 Apr 2020 | CNY | 36.27 | 37.61 | 36.2 | 36.46 | 36.46 | -0.54 (-1.46%) | 2,656,281 |
| 20 Apr 2020 | CNY | 36.35 | 37.36 | 36.01 | 37 | 37 | +0.65 (+1.79%) | 2,709,609 |
| 17 Apr 2020 | CNY | 34.77 | 36.88 | 34.77 | 36.35 | 36.35 | +2.05 (+5.98%) | 5,513,384 |
| 16 Apr 2020 | CNY | 34.4 | 34.8 | 33.8 | 34.3 | 34.3 | -0.62 (-1.78%) | 2,973,001 |
| 15 Apr 2020 | CNY | 35.07 | 35.63 | 34.55 | 34.92 | 34.92 | +0.17 (+0.49%) | 3,114,122 |
| 14 Apr 2020 | CNY | 33.08 | 34.99 | 33.08 | 34.75 | 34.75 | +2.16 (+6.63%) | 3,753,718 |
| 13 Apr 2020 | CNY | 32.95 | 33.44 | 32.07 | 32.59 | 32.59 | -0.86 (-2.57%) | 2,406,237 |
| 10 Apr 2020 | CNY | 36.3 | 36.53 | 33.22 | 33.45 | 33.45 | -2.94 (-8.08%) | 4,093,656 |
