| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 39.9 | 42.8 | 39.51 | 41.68 | 41.68 | +1.28 (+3.17%) | 3,116,081 |
| 3 Jun 2020 | CNY | 38.78 | 41.84 | 38.78 | 40.4 | 40.4 | +1.65 (+4.26%) | 3,671,069 |
| 2 Jun 2020 | CNY | 39.05 | 39.36 | 38.5 | 38.75 | 38.75 | -0.22 (-0.56%) | 1,754,398 |
| 1 Jun 2020 | CNY | 36.98 | 39.16 | 36.9 | 38.97 | 38.97 | +2.56 (+7.03%) | 1,960,833 |
| 29 May 2020 | CNY | 35.35 | 36.94 | 35.35 | 36.41 | 36.41 | +0.48 (+1.34%) | 840,801 |
| 28 May 2020 | CNY | 37 | 37 | 35.15 | 35.93 | 35.93 | -0.55 (-1.51%) | 996,092 |
| 27 May 2020 | CNY | 37 | 37.4 | 36.25 | 36.48 | 36.48 | -0.5 (-1.35%) | 998,744 |
| 26 May 2020 | CNY | 35.34 | 37.3 | 35.34 | 36.98 | 36.98 | +1.64 (+4.64%) | 1,200,434 |
| 25 May 2020 | CNY | 35.93 | 36.39 | 34.61 | 35.34 | 35.34 | -0.75 (-2.08%) | 1,127,799 |
| 22 May 2020 | CNY | 37.26 | 37.89 | 35.97 | 36.09 | 36.09 | -1.61 (-4.27%) | 1,251,643 |
| 21 May 2020 | CNY | 39 | 39.3 | 37.4 | 37.7 | 37.7 | -1.3 (-3.33%) | 1,770,118 |
| 20 May 2020 | CNY | 38.93 | 40.35 | 38.37 | 39 | 39 | +0.07 (+0.18%) | 2,449,265 |
| 19 May 2020 | CNY | 37.67 | 38.95 | 37.67 | 38.93 | 38.93 | +1.17 (+3.10%) | 1,614,295 |
| 18 May 2020 | CNY | 39.5 | 39.78 | 37.5 | 37.76 | 37.76 | -0.85 (-2.20%) | 2,396,215 |
| 15 May 2020 | CNY | 38.19 | 39.47 | 37.51 | 38.61 | 38.61 | +0.85 (+2.25%) | 1,996,043 |
| 14 May 2020 | CNY | 37.98 | 38.72 | 37.4 | 37.76 | 37.76 | -0.28 (-0.74%) | 1,375,581 |
| 13 May 2020 | CNY | 37.86 | 38.38 | 37.45 | 38.04 | 38.04 | +0.04 (+0.11%) | 1,226,619 |
| 12 May 2020 | CNY | 38.61 | 39.21 | 36.68 | 38 | 38 | -0.7 (-1.81%) | 1,631,774 |
| 11 May 2020 | CNY | 39.5 | 40.34 | 37.8 | 38.7 | 38.7 | -0.25 (-0.64%) | 1,599,782 |
| 8 May 2020 | CNY | 38.3 | 41.89 | 38.3 | 38.95 | 38.95 | +0.85 (+2.23%) | 2,843,704 |
| 7 May 2020 | CNY | 38 | 38.75 | 37.51 | 38.1 | 38.1 | -0.47 (-1.22%) | 1,850,555 |
| 6 May 2020 | CNY | 34.2 | 38.78 | 33.92 | 38.57 | 38.57 | +3.94 (+11.38%) | 2,423,674 |
| 30 Apr 2020 | CNY | 32.9 | 34.88 | 32.9 | 34.63 | 34.63 | +1.87 (+5.71%) | 1,334,053 |
| 29 Apr 2020 | CNY | 33.1 | 33.83 | 32.57 | 32.76 | 32.76 | -0.64 (-1.92%) | 985,240 |
| 28 Apr 2020 | CNY | 36.69 | 36.74 | 30.66 | 33.4 | 33.4 | -3.44 (-9.34%) | 2,377,847 |
| 27 Apr 2020 | CNY | 37.32 | 37.59 | 36.8 | 36.84 | 36.84 | -0.47 (-1.26%) | 793,764 |
| 24 Apr 2020 | CNY | 37.71 | 38.11 | 37.16 | 37.31 | 37.31 | -0.71 (-1.87%) | 1,457,160 |
| 23 Apr 2020 | CNY | 39.26 | 39.41 | 37.42 | 38.02 | 38.02 | -1.68 (-4.23%) | 2,808,316 |
| 22 Apr 2020 | CNY | 39.64 | 39.96 | 39.13 | 39.7 | 39.7 | -0.1 (-0.25%) | 1,478,176 |
| 21 Apr 2020 | CNY | 39.13 | 41.14 | 38.78 | 39.8 | 39.8 | +0.67 (+1.71%) | 2,219,395 |
