| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2020 | CNY | 45.28 | 45.73 | 44.01 | 44.34 | 44.34 | -1.31 (-2.87%) | 2,690,576 |
| 15 May 2020 | CNY | 45.98 | 46 | 45.21 | 45.65 | 45.65 | +0.58 (+1.29%) | 2,242,745 |
| 14 May 2020 | CNY | 46.23 | 46.61 | 44.88 | 45.07 | 45.07 | -1.58 (-3.39%) | 3,296,149 |
| 13 May 2020 | CNY | 43.9 | 47.68 | 43.75 | 46.65 | 46.65 | +2.37 (+5.35%) | 5,825,067 |
| 12 May 2020 | CNY | 42.81 | 44.28 | 42.72 | 44.28 | 44.28 | +1.33 (+3.10%) | 3,458,531 |
| 11 May 2020 | CNY | 42.62 | 43.28 | 42.43 | 42.95 | 42.95 | +0.41 (+0.96%) | 1,674,493 |
| 8 May 2020 | CNY | 42.4 | 43.48 | 42.4 | 42.54 | 42.54 | 0.0 (0.0%) | 2,382,612 |
| 7 May 2020 | CNY | 42.99 | 44.17 | 42.4 | 42.54 | 42.54 | -0.66 (-1.53%) | 3,278,493 |
| 6 May 2020 | CNY | 40.29 | 43.2 | 40.07 | 43.2 | 43.2 | +2.35 (+5.75%) | 3,437,282 |
| 30 Apr 2020 | CNY | 39.99 | 41.17 | 39.99 | 40.85 | 40.85 | +1.09 (+2.74%) | 2,494,727 |
| 29 Apr 2020 | CNY | 40.5 | 40.98 | 39.68 | 39.76 | 39.76 | -1.34 (-3.26%) | 2,845,303 |
| 28 Apr 2020 | CNY | 44.35 | 44.35 | 38 | 41.1 | 41.1 | -3.32 (-7.47%) | 5,157,951 |
| 27 Apr 2020 | CNY | 45.07 | 45.19 | 44.23 | 44.42 | 44.42 | -0.65 (-1.44%) | 2,217,712 |
| 24 Apr 2020 | CNY | 45.72 | 46.25 | 44.9 | 45.07 | 45.07 | -0.91 (-1.98%) | 3,565,207 |
| 23 Apr 2020 | CNY | 44.46 | 46.5 | 44.46 | 45.98 | 45.98 | +1.7 (+3.84%) | 5,698,385 |
| 22 Apr 2020 | CNY | 44.05 | 44.53 | 43.61 | 44.28 | 44.28 | -0.11 (-0.25%) | 2,249,389 |
| 21 Apr 2020 | CNY | 43.73 | 44.88 | 43.55 | 44.39 | 44.39 | +0.25 (+0.57%) | 2,812,130 |
| 20 Apr 2020 | CNY | 43.89 | 44.55 | 43.28 | 44.14 | 44.14 | +0.2 (+0.46%) | 2,919,575 |
| 17 Apr 2020 | CNY | 45.45 | 45.64 | 43.86 | 43.94 | 43.94 | -1.14 (-2.53%) | 4,451,250 |
| 16 Apr 2020 | CNY | 45.09 | 45.59 | 44.5 | 45.08 | 45.08 | -0.44 (-0.97%) | 3,190,640 |
| 15 Apr 2020 | CNY | 44.93 | 46.38 | 44.78 | 45.52 | 45.52 | +0.6 (+1.34%) | 3,587,598 |
| 14 Apr 2020 | CNY | 44.7 | 45.22 | 44.23 | 44.92 | 44.92 | +0.53 (+1.19%) | 3,227,587 |
| 13 Apr 2020 | CNY | 45.91 | 45.95 | 44.22 | 44.39 | 44.39 | -1.81 (-3.92%) | 3,927,949 |
| 10 Apr 2020 | CNY | 46.54 | 48.27 | 45.91 | 46.2 | 46.2 | -0.25 (-0.54%) | 6,244,784 |
| 9 Apr 2020 | CNY | 45.99 | 47.09 | 45.24 | 46.45 | 46.45 | +0.47 (+1.02%) | 5,432,062 |
| 8 Apr 2020 | CNY | 44.75 | 47.33 | 44.2 | 45.98 | 45.98 | +0.89 (+1.97%) | 5,977,808 |
| 7 Apr 2020 | CNY | 45 | 45.8 | 44.51 | 45.09 | 45.09 | +0.91 (+2.06%) | 4,826,846 |
| 3 Apr 2020 | CNY | 45.4 | 46.65 | 44.15 | 44.18 | 44.18 | -1.82 (-3.96%) | 5,592,827 |
| 2 Apr 2020 | CNY | 44.89 | 46.38 | 44.2 | 46 | 46 | +0.92 (+2.04%) | 5,593,554 |
| 1 Apr 2020 | CNY | 46.1 | 47.2 | 44.92 | 45.08 | 45.08 | -1.41 (-3.03%) | 5,848,742 |
