| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 44.98 | 49.84 | 44.81 | 47.87 | 47.87 | +2.87 (+6.38%) | 5,312,012 |
| 28 May 2020 | CNY | 45.71 | 46.29 | 43.28 | 45 | 45 | -0.77 (-1.68%) | 3,559,442 |
| 27 May 2020 | CNY | 44.79 | 47.68 | 44.44 | 45.77 | 45.77 | +0.98 (+2.19%) | 5,441,959 |
| 26 May 2020 | CNY | 41.96 | 45.26 | 41.66 | 44.79 | 44.79 | +2.9 (+6.92%) | 4,645,463 |
| 25 May 2020 | CNY | 42 | 43.84 | 41.5 | 41.89 | 41.89 | +0.04 (+0.10%) | 3,679,399 |
| 22 May 2020 | CNY | 42.88 | 43 | 41.2 | 41.85 | 41.85 | -0.33 (-0.78%) | 3,472,653 |
| 21 May 2020 | CNY | 43.81 | 45.9 | 41.73 | 42.18 | 42.18 | -1.33 (-3.06%) | 5,675,846 |
| 20 May 2020 | CNY | 44.8 | 45.38 | 42.85 | 43.51 | 43.51 | -2.19 (-4.79%) | 5,300,583 |
| 19 May 2020 | CNY | 40.49 | 46.2 | 40 | 45.7 | 45.7 | +6.2 (+15.70%) | 7,032,285 |
| 18 May 2020 | CNY | 41.83 | 41.92 | 39.15 | 39.5 | 39.5 | -2.29 (-5.48%) | 4,160,018 |
| 15 May 2020 | CNY | 41.23 | 43.2 | 41.23 | 41.79 | 41.79 | +0.39 (+0.94%) | 2,990,300 |
| 14 May 2020 | CNY | 41.22 | 43.17 | 40.75 | 41.4 | 41.4 | -0.47 (-1.12%) | 4,731,367 |
| 13 May 2020 | CNY | 39.7 | 43.37 | 39.08 | 41.87 | 41.87 | +2.15 (+5.41%) | 7,677,056 |
| 12 May 2020 | CNY | 38 | 39.86 | 37.8 | 39.72 | 39.72 | +1.45 (+3.79%) | 4,739,412 |
| 11 May 2020 | CNY | 38.15 | 39.42 | 37.83 | 38.27 | 38.27 | +0.74 (+1.97%) | 3,311,805 |
| 8 May 2020 | CNY | 37.82 | 38.85 | 37.32 | 37.53 | 37.53 | -0.7 (-1.83%) | 4,749,860 |
| 7 May 2020 | CNY | 37.59 | 40.3 | 37.28 | 38.23 | 38.23 | +0.98 (+2.63%) | 5,924,761 |
| 6 May 2020 | CNY | 34.6 | 37.95 | 34.37 | 37.25 | 37.25 | +2.24 (+6.40%) | 5,709,807 |
| 30 Apr 2020 | CNY | 34.4 | 35.9 | 33.76 | 35.01 | 35.01 | +0.99 (+2.91%) | 3,996,169 |
| 29 Apr 2020 | CNY | 34.21 | 35.18 | 33.92 | 34.02 | 34.02 | -0.18 (-0.53%) | 2,952,485 |
| 28 Apr 2020 | CNY | 37.45 | 37.71 | 33.06 | 34.2 | 34.2 | -3.51 (-9.31%) | 7,675,075 |
| 27 Apr 2020 | CNY | 39.09 | 39.5 | 37.31 | 37.71 | 37.71 | -1.63 (-4.14%) | 6,202,630 |
| 24 Apr 2020 | CNY | 39.03 | 41.55 | 38.6 | 39.34 | 39.34 | -0.24 (-0.61%) | 8,489,638 |
| 23 Apr 2020 | CNY | 41.48 | 41.89 | 39.5 | 39.58 | 39.58 | -2.32 (-5.54%) | 8,634,046 |
| 22 Apr 2020 | CNY | 39.2 | 42.57 | 38.93 | 41.9 | 41.9 | +2.73 (+6.97%) | 11,264,365 |
| 21 Apr 2020 | CNY | 38.33 | 40.5 | 38.15 | 39.17 | 39.17 | -0.27 (-0.68%) | 8,025,411 |
| 20 Apr 2020 | CNY | 37.9 | 41.2 | 37.07 | 39.44 | 39.44 | -0.56 (-1.40%) | 12,349,546 |
| 17 Apr 2020 | CNY | 45.82 | 46 | 40 | 40 | 40 | -7.08 (-15.04%) | 19,823,705 |
| 16 Apr 2020 | CNY | 40 | 49.9 | 38.1 | 47.08 | 47.08 | 0.0 (0.0%) | 26,019,133 |
