| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 22.41 | 23.59 | 22.41 | 23.18 | 23.18 | +0.66 (+2.93%) | 2,898,094 |
| 28 May 2020 | CNY | 22.9 | 23.1 | 21.86 | 22.52 | 22.52 | -0.41 (-1.79%) | 2,190,290 |
| 27 May 2020 | CNY | 23.3 | 23.63 | 22.72 | 22.93 | 22.93 | -0.14 (-0.61%) | 2,334,029 |
| 26 May 2020 | CNY | 22.38 | 23.18 | 22.3 | 23.07 | 23.07 | +0.82 (+3.69%) | 2,437,750 |
| 25 May 2020 | CNY | 21.99 | 22.57 | 21.99 | 22.25 | 22.25 | -0.09 (-0.40%) | 1,889,195 |
| 22 May 2020 | CNY | 23.16 | 23.49 | 21.9 | 22.34 | 22.34 | -0.98 (-4.20%) | 4,090,171 |
| 21 May 2020 | CNY | 24.8 | 24.8 | 23 | 23.32 | 23.32 | -1.29 (-5.24%) | 4,974,123 |
| 20 May 2020 | CNY | 24.44 | 25.5 | 24.21 | 24.61 | 24.61 | +0.15 (+0.61%) | 4,398,300 |
| 19 May 2020 | CNY | 24.08 | 24.59 | 23.98 | 24.46 | 24.46 | +0.65 (+2.73%) | 3,394,849 |
| 18 May 2020 | CNY | 25.26 | 25.26 | 23.77 | 23.81 | 23.81 | -1.25 (-4.99%) | 4,583,752 |
| 15 May 2020 | CNY | 25.3 | 25.54 | 24.75 | 25.06 | 25.06 | +0.1 (+0.40%) | 3,744,912 |
| 14 May 2020 | CNY | 25.2 | 25.84 | 24.9 | 24.96 | 24.96 | -0.27 (-1.07%) | 4,081,558 |
| 13 May 2020 | CNY | 24.8 | 25.6 | 24.58 | 25.23 | 25.23 | +0.05 (+0.20%) | 3,902,924 |
| 12 May 2020 | CNY | 24.4 | 25.32 | 24.06 | 25.18 | 25.18 | +1.04 (+4.31%) | 4,309,402 |
| 11 May 2020 | CNY | 24.77 | 25 | 23.93 | 24.14 | 24.14 | -0.48 (-1.95%) | 3,306,576 |
| 8 May 2020 | CNY | 24.89 | 25.25 | 24.53 | 24.62 | 24.62 | +0.01 (+0.04%) | 3,774,689 |
| 7 May 2020 | CNY | 25.3 | 25.6 | 24.55 | 24.61 | 24.61 | -0.9 (-3.53%) | 4,839,262 |
| 6 May 2020 | CNY | 23.35 | 25.9 | 23.2 | 25.51 | 25.51 | +1.78 (+7.50%) | 8,374,001 |
| 30 Apr 2020 | CNY | 22.49 | 24.05 | 22.4 | 23.73 | 23.73 | +1.55 (+6.99%) | 4,532,957 |
| 29 Apr 2020 | CNY | 21.7 | 22.79 | 21.69 | 22.18 | 22.18 | +0.33 (+1.51%) | 2,472,125 |
| 28 Apr 2020 | CNY | 22.51 | 22.8 | 20.31 | 21.85 | 21.85 | -0.77 (-3.40%) | 3,813,558 |
| 27 Apr 2020 | CNY | 23.4 | 23.8 | 22.45 | 22.62 | 22.62 | -0.75 (-3.21%) | 3,450,802 |
| 24 Apr 2020 | CNY | 24.02 | 24.5 | 22.97 | 23.37 | 23.37 | +0.26 (+1.13%) | 4,657,607 |
| 23 Apr 2020 | CNY | 22.97 | 23.24 | 22.6 | 23.11 | 23.11 | +0.14 (+0.61%) | 2,046,825 |
| 22 Apr 2020 | CNY | 22.1 | 23.2 | 21.88 | 22.97 | 22.97 | +0.8 (+3.61%) | 2,875,383 |
| 21 Apr 2020 | CNY | 22.15 | 22.48 | 21.82 | 22.17 | 22.17 | -0.23 (-1.03%) | 2,299,352 |
| 20 Apr 2020 | CNY | 21.69 | 22.65 | 21.56 | 22.4 | 22.4 | +0.7 (+3.23%) | 3,499,170 |
| 17 Apr 2020 | CNY | 21.64 | 21.98 | 21.15 | 21.7 | 21.7 | +0.57 (+2.70%) | 3,909,773 |
| 16 Apr 2020 | CNY | 20.43 | 21.38 | 20.2 | 21.13 | 21.13 | +0.8 (+3.94%) | 4,498,728 |
| 15 Apr 2020 | CNY | 20.35 | 20.61 | 20.32 | 20.33 | 20.33 | +0.03 (+0.15%) | 1,571,990 |
