| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 33.58 | 34.42 | 33.1 | 34.12 | 34.12 | +0.76 (+2.28%) | 2,911,470 |
| 28 May 2020 | CNY | 33 | 33.65 | 32.28 | 33.36 | 33.36 | +0.4 (+1.21%) | 2,206,081 |
| 27 May 2020 | CNY | 32.47 | 33.1 | 32.06 | 32.96 | 32.96 | +0.51 (+1.57%) | 2,126,823 |
| 26 May 2020 | CNY | 31 | 32.55 | 31 | 32.45 | 32.45 | +1.31 (+4.21%) | 1,708,176 |
| 25 May 2020 | CNY | 31.78 | 31.83 | 30.73 | 31.14 | 31.14 | -0.64 (-2.01%) | 1,456,386 |
| 22 May 2020 | CNY | 32.63 | 32.97 | 31.28 | 31.78 | 31.78 | -0.87 (-2.66%) | 1,884,732 |
| 21 May 2020 | CNY | 33.55 | 33.8 | 32.23 | 32.65 | 32.65 | -1.01 (-3.00%) | 2,325,080 |
| 20 May 2020 | CNY | 34.62 | 35.2 | 33.11 | 33.66 | 33.66 | -1.1 (-3.16%) | 3,122,662 |
| 19 May 2020 | CNY | 34.57 | 34.9 | 34.14 | 34.76 | 34.76 | +0.15 (+0.43%) | 2,862,985 |
| 18 May 2020 | CNY | 35.76 | 36.8 | 34.4 | 34.61 | 34.61 | -0.75 (-2.12%) | 4,510,729 |
| 15 May 2020 | CNY | 34.5 | 35.56 | 34.45 | 35.36 | 35.36 | +0.56 (+1.61%) | 3,688,606 |
| 14 May 2020 | CNY | 34.19 | 35.84 | 33.51 | 34.8 | 34.8 | +0.61 (+1.78%) | 4,172,484 |
| 13 May 2020 | CNY | 34.11 | 34.28 | 33.26 | 34.19 | 34.19 | -0.2 (-0.58%) | 2,706,419 |
| 12 May 2020 | CNY | 33.67 | 35.09 | 33.5 | 34.39 | 34.39 | +1.24 (+3.74%) | 4,116,536 |
| 11 May 2020 | CNY | 31.75 | 34.25 | 31.75 | 33.15 | 33.15 | +0.97 (+3.01%) | 3,372,842 |
| 8 May 2020 | CNY | 32.29 | 32.96 | 32.04 | 32.18 | 32.18 | -0.03 (-0.09%) | 2,177,414 |
| 7 May 2020 | CNY | 31.9 | 33 | 31.82 | 32.21 | 32.21 | +0.05 (+0.16%) | 2,706,011 |
| 6 May 2020 | CNY | 29.5 | 32.45 | 29.31 | 32.16 | 32.16 | +2.31 (+7.74%) | 2,817,952 |
| 30 Apr 2020 | CNY | 28.58 | 30.19 | 28.58 | 29.85 | 29.85 | +1.26 (+4.41%) | 1,909,179 |
| 29 Apr 2020 | CNY | 29 | 29.64 | 28.43 | 28.59 | 28.59 | -0.66 (-2.26%) | 2,039,429 |
| 28 Apr 2020 | CNY | 32.97 | 32.97 | 28 | 29.25 | 29.25 | -3.83 (-11.58%) | 3,950,563 |
| 27 Apr 2020 | CNY | 33.8 | 34.29 | 33.05 | 33.08 | 33.08 | -1.02 (-2.99%) | 2,024,188 |
| 24 Apr 2020 | CNY | 32.87 | 34.37 | 32.5 | 34.1 | 34.1 | +1.07 (+3.24%) | 3,673,937 |
| 23 Apr 2020 | CNY | 33.92 | 34.48 | 33 | 33.03 | 33.03 | -0.67 (-1.99%) | 2,484,946 |
| 22 Apr 2020 | CNY | 32.73 | 33.75 | 32.42 | 33.7 | 33.7 | +1.04 (+3.18%) | 2,192,761 |
| 21 Apr 2020 | CNY | 32.85 | 32.94 | 32.31 | 32.66 | 32.66 | -0.49 (-1.48%) | 1,285,498 |
| 20 Apr 2020 | CNY | 32.16 | 33.46 | 32.1 | 33.15 | 33.15 | +1.15 (+3.59%) | 2,218,006 |
| 17 Apr 2020 | CNY | 31.31 | 32.69 | 31.3 | 32 | 32 | +0.79 (+2.53%) | 2,594,430 |
| 16 Apr 2020 | CNY | 31.14 | 31.43 | 30.9 | 31.21 | 31.21 | 0.0 (0.0%) | 930,201 |
| 15 Apr 2020 | CNY | 31.2 | 31.74 | 31.08 | 31.21 | 31.21 | -0.18 (-0.57%) | 762,151 |
