| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 52.89 | 53.5 | 50.52 | 51.9 | 51.9 | -1.16 (-2.19%) | 1,539,037 |
| 27 May 2020 | CNY | 54.68 | 54.73 | 52.13 | 53.06 | 53.06 | -1.72 (-3.14%) | 1,724,316 |
| 26 May 2020 | CNY | 53.05 | 54.97 | 52.5 | 54.78 | 54.78 | +1.77 (+3.34%) | 1,476,555 |
| 25 May 2020 | CNY | 57.36 | 57.36 | 52.38 | 53.01 | 53.01 | -4.24 (-7.41%) | 2,089,946 |
| 22 May 2020 | CNY | 54.91 | 57.84 | 54.45 | 57.25 | 57.25 | +1.85 (+3.34%) | 2,866,340 |
| 21 May 2020 | CNY | 56.3 | 57.5 | 54.27 | 55.4 | 55.4 | -0.88 (-1.56%) | 2,193,235 |
| 20 May 2020 | CNY | 54.7 | 58.48 | 54.3 | 56.28 | 56.28 | +1.75 (+3.21%) | 3,176,985 |
| 19 May 2020 | CNY | 54.2 | 54.95 | 53.38 | 54.53 | 54.53 | +1.21 (+2.27%) | 1,566,131 |
| 18 May 2020 | CNY | 56.88 | 56.88 | 52.74 | 53.32 | 53.32 | -2.69 (-4.80%) | 2,108,073 |
| 15 May 2020 | CNY | 55.1 | 56.47 | 54.05 | 56.01 | 56.01 | +0.98 (+1.78%) | 2,290,199 |
| 14 May 2020 | CNY | 55.5 | 56.55 | 54 | 55.03 | 55.03 | -0.62 (-1.11%) | 1,895,769 |
| 13 May 2020 | CNY | 54.5 | 57.5 | 53.9 | 55.65 | 55.65 | +0.35 (+0.63%) | 2,453,738 |
| 12 May 2020 | CNY | 55.88 | 56.38 | 53 | 55.3 | 55.3 | -1.19 (-2.11%) | 2,883,206 |
| 11 May 2020 | CNY | 55.55 | 58.2 | 55.16 | 56.49 | 56.49 | -2.66 (-4.50%) | 4,048,736 |
| 8 May 2020 | CNY | 56 | 62.88 | 55.2 | 59.15 | 59.15 | +5.2 (+9.64%) | 6,519,335 |
| 7 May 2020 | CNY | 55.56 | 59.88 | 52.89 | 53.95 | 53.95 | +2.73 (+5.33%) | 5,490,453 |
| 6 May 2020 | CNY | 44.97 | 52.21 | 44.51 | 51.22 | 51.22 | +5.47 (+11.96%) | 2,992,056 |
| 30 Apr 2020 | CNY | 43.74 | 46.45 | 43.74 | 45.75 | 45.75 | +2.08 (+4.76%) | 1,665,140 |
| 29 Apr 2020 | CNY | 45.18 | 45.94 | 43.44 | 43.67 | 43.67 | -3.61 (-7.64%) | 2,123,310 |
| 28 Apr 2020 | CNY | 50.55 | 51.23 | 43.21 | 47.28 | 47.28 | -3.28 (-6.49%) | 2,027,182 |
| 27 Apr 2020 | CNY | 51.35 | 52.1 | 50.36 | 50.56 | 50.56 | -1.29 (-2.49%) | 1,114,272 |
| 24 Apr 2020 | CNY | 52.48 | 53.66 | 51.71 | 51.85 | 51.85 | +0.16 (+0.31%) | 1,605,420 |
| 23 Apr 2020 | CNY | 54.18 | 54.18 | 51.5 | 51.69 | 51.69 | -1.46 (-2.75%) | 1,701,489 |
| 22 Apr 2020 | CNY | 52.26 | 53.95 | 51.65 | 53.15 | 53.15 | +0.88 (+1.68%) | 2,289,099 |
| 21 Apr 2020 | CNY | 49.6 | 52.95 | 49.09 | 52.27 | 52.27 | +2.36 (+4.73%) | 2,413,190 |
| 20 Apr 2020 | CNY | 49.15 | 50.46 | 49.15 | 49.91 | 49.91 | +0.91 (+1.86%) | 1,030,648 |
| 17 Apr 2020 | CNY | 48.38 | 50.51 | 48.38 | 49 | 49 | +1 (+2.08%) | 1,569,548 |
| 16 Apr 2020 | CNY | 47.82 | 48.54 | 47 | 48 | 48 | +0.05 (+0.10%) | 918,024 |
| 15 Apr 2020 | CNY | 47.9 | 48.86 | 47.25 | 47.95 | 47.95 | -0.15 (-0.31%) | 1,199,878 |
| 14 Apr 2020 | CNY | 47.48 | 48.55 | 47.25 | 48.1 | 48.1 | +1.15 (+2.45%) | 922,532 |
