| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | CNY | 26.25 | 26.55 | 25.15 | 25.31 | 25.31 | -0.94 (-3.58%) | 998,804 |
| 21 May 2020 | CNY | 26.9 | 27.26 | 26.12 | 26.25 | 26.25 | -0.8 (-2.96%) | 1,128,642 |
| 20 May 2020 | CNY | 26.46 | 27.53 | 26.46 | 27.05 | 27.05 | +0.54 (+2.04%) | 1,745,939 |
| 19 May 2020 | CNY | 26.44 | 26.67 | 26.02 | 26.51 | 26.51 | +0.44 (+1.69%) | 864,224 |
| 18 May 2020 | CNY | 26.7 | 26.7 | 25.9 | 26.07 | 26.07 | -0.32 (-1.21%) | 912,590 |
| 15 May 2020 | CNY | 26.19 | 26.62 | 26.19 | 26.39 | 26.39 | +0.13 (+0.50%) | 988,982 |
| 14 May 2020 | CNY | 26.4 | 27.13 | 26.01 | 26.26 | 26.26 | -0.33 (-1.24%) | 1,010,820 |
| 13 May 2020 | CNY | 25.83 | 26.77 | 25.81 | 26.59 | 26.59 | +0.48 (+1.84%) | 741,713 |
| 12 May 2020 | CNY | 26.28 | 26.55 | 25.6 | 26.11 | 26.11 | -0.42 (-1.58%) | 786,321 |
| 11 May 2020 | CNY | 26.72 | 27.22 | 26.27 | 26.53 | 26.53 | -0.01 (-0.04%) | 877,295 |
| 8 May 2020 | CNY | 26.5 | 27.2 | 26.21 | 26.54 | 26.54 | +0.15 (+0.57%) | 1,170,611 |
| 7 May 2020 | CNY | 26.87 | 26.87 | 26 | 26.39 | 26.39 | -0.21 (-0.79%) | 1,150,981 |
| 6 May 2020 | CNY | 25.03 | 26.86 | 24.72 | 26.6 | 26.6 | +1.57 (+6.27%) | 1,871,755 |
| 30 Apr 2020 | CNY | 24.15 | 25.38 | 24.15 | 25.03 | 25.03 | +0.92 (+3.82%) | 1,207,400 |
| 29 Apr 2020 | CNY | 24.92 | 25.38 | 24.01 | 24.11 | 24.11 | -1.42 (-5.56%) | 2,182,289 |
| 28 Apr 2020 | CNY | 26.88 | 26.9 | 24.24 | 25.53 | 25.53 | -1.66 (-6.11%) | 1,524,935 |
| 27 Apr 2020 | CNY | 27 | 27.19 | 26.2 | 27.19 | 27.19 | +0.19 (+0.70%) | 815,732 |
| 24 Apr 2020 | CNY | 26.64 | 27.42 | 26.6 | 27 | 27 | +0.36 (+1.35%) | 1,367,138 |
| 23 Apr 2020 | CNY | 27.15 | 27.15 | 26.53 | 26.64 | 26.64 | -0.18 (-0.67%) | 879,605 |
| 22 Apr 2020 | CNY | 26.1 | 26.96 | 26.02 | 26.82 | 26.82 | +0.46 (+1.75%) | 1,027,731 |
| 21 Apr 2020 | CNY | 26.1 | 26.53 | 25.88 | 26.36 | 26.36 | +0.24 (+0.92%) | 999,309 |
| 20 Apr 2020 | CNY | 25.88 | 26.28 | 25.55 | 26.12 | 26.12 | +0.42 (+1.63%) | 736,550 |
| 17 Apr 2020 | CNY | 25.65 | 26.09 | 25.65 | 25.7 | 25.7 | +0.25 (+0.98%) | 863,124 |
| 16 Apr 2020 | CNY | 25.21 | 25.64 | 25 | 25.45 | 25.45 | +0.24 (+0.95%) | 533,472 |
| 15 Apr 2020 | CNY | 25.7 | 25.9 | 25.19 | 25.21 | 25.21 | -0.36 (-1.41%) | 606,280 |
| 14 Apr 2020 | CNY | 25.3 | 25.58 | 25.19 | 25.57 | 25.57 | +0.57 (+2.28%) | 533,741 |
| 13 Apr 2020 | CNY | 25.3 | 25.3 | 24.79 | 25 | 25 | -0.29 (-1.15%) | 611,690 |
| 10 Apr 2020 | CNY | 26.47 | 26.47 | 25.2 | 25.29 | 25.29 | -1.02 (-3.88%) | 1,136,511 |
| 9 Apr 2020 | CNY | 26.6 | 26.69 | 26.31 | 26.31 | 26.31 | -0.06 (-0.23%) | 845,654 |
| 8 Apr 2020 | CNY | 26.29 | 26.79 | 26.11 | 26.37 | 26.37 | +0.08 (+0.30%) | 881,532 |
