| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2020 | CNY | 25.66 | 27.46 | 25.66 | 27.08 | 27.08 | +1.93 (+7.67%) | 10,486,859 |
| 19 Jun 2020 | CNY | 25.36 | 25.45 | 24.88 | 25.15 | 25.15 | -0.14 (-0.55%) | 4,736,585 |
| 18 Jun 2020 | CNY | 24.97 | 25.82 | 24.97 | 25.29 | 25.29 | -0.11 (-0.43%) | 5,859,110 |
| 17 Jun 2020 | CNY | 24.94 | 25.75 | 24.21 | 25.4 | 25.4 | +0.79 (+3.21%) | 7,778,099 |
| 16 Jun 2020 | CNY | 24.55 | 24.97 | 24.1 | 24.61 | 24.61 | +0.71 (+2.97%) | 6,385,797 |
| 15 Jun 2020 | CNY | 24.59 | 25.29 | 23.89 | 23.9 | 23.9 | -1.03 (-4.13%) | 8,441,424 |
| 12 Jun 2020 | CNY | 24.75 | 25.53 | 24.5 | 24.93 | 24.93 | -0.89 (-3.45%) | 8,818,180 |
| 11 Jun 2020 | CNY | 26.6 | 27.57 | 25.75 | 25.82 | 25.82 | -1 (-3.73%) | 10,450,721 |
| 10 Jun 2020 | CNY | 26.3 | 27.01 | 25.55 | 26.82 | 26.82 | +0.28 (+1.06%) | 9,428,647 |
| 9 Jun 2020 | CNY | 27.5 | 27.5 | 25.8 | 26.54 | 26.54 | -1.26 (-4.53%) | 11,354,278 |
| 8 Jun 2020 | CNY | 27.52 | 29.24 | 27.13 | 27.8 | 27.8 | +0.62 (+2.28%) | 13,731,454 |
| 5 Jun 2020 | CNY | 27.76 | 28.36 | 26.8 | 27.18 | 27.18 | -0.92 (-3.27%) | 14,104,418 |
| 4 Jun 2020 | CNY | 26 | 29.32 | 25.67 | 28.1 | 28.1 | +2.53 (+9.89%) | 21,510,273 |
| 3 Jun 2020 | CNY | 26.16 | 27.77 | 25.51 | 25.57 | 25.57 | -0.98 (-3.69%) | 16,202,409 |
| 2 Jun 2020 | CNY | 25.51 | 27.9 | 25.13 | 26.55 | 26.55 | +1.39 (+5.52%) | 16,823,091 |
| 1 Jun 2020 | CNY | 24.36 | 25.8 | 24.2 | 25.16 | 25.16 | +0.98 (+4.05%) | 12,677,294 |
| 29 May 2020 | CNY | 22.44 | 25.7 | 22.4 | 24.18 | 24.18 | +1.41 (+6.19%) | 14,913,137 |
| 28 May 2020 | CNY | 23.32 | 23.44 | 21.78 | 22.77 | 22.77 | -0.79 (-3.35%) | 9,858,068 |
| 27 May 2020 | CNY | 24.08 | 24.46 | 23.25 | 23.56 | 23.56 | -0.47 (-1.96%) | 8,707,359 |
| 26 May 2020 | CNY | 22.91 | 24.3 | 22.91 | 24.03 | 24.03 | +0.88 (+3.80%) | 10,174,848 |
| 25 May 2020 | CNY | 22.9 | 24.15 | 22.63 | 23.15 | 23.15 | +0.06 (+0.26%) | 9,095,951 |
| 22 May 2020 | CNY | 22.9 | 23.44 | 22.04 | 23.09 | 23.09 | +0.08 (+0.35%) | 9,515,390 |
| 21 May 2020 | CNY | 24.65 | 24.93 | 22.65 | 23.01 | 23.01 | -1.73 (-6.99%) | 13,243,636 |
| 20 May 2020 | CNY | 26.04 | 26.28 | 24.18 | 24.74 | 24.74 | -2.02 (-7.55%) | 18,559,645 |
| 19 May 2020 | CNY | 23.38 | 27.15 | 23.23 | 26.76 | 26.76 | +3.34 (+14.26%) | 19,974,156 |
| 18 May 2020 | CNY | 23.95 | 24.58 | 22.75 | 23.42 | 23.42 | +0.34 (+1.47%) | 14,490,970 |
| 15 May 2020 | CNY | 21.99 | 23.78 | 21.66 | 23.08 | 23.08 | +1.13 (+5.15%) | 12,349,213 |
| 14 May 2020 | CNY | 20.94 | 22.97 | 20.72 | 21.95 | 21.95 | +0.92 (+4.37%) | 12,812,471 |
| 13 May 2020 | CNY | 21.13 | 21.28 | 20.68 | 21.03 | 21.03 | -0.15 (-0.71%) | 4,489,285 |
| 12 May 2020 | CNY | 21.37 | 21.6 | 20.02 | 21.18 | 21.18 | -0.45 (-2.08%) | 6,617,001 |
