| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 52 | 52 | 48.83 | 49.39 | 49.39 | -1.34 (-2.64%) | 1,169,889 |
| 26 May 2020 | CNY | 49.1 | 50.73 | 49.04 | 50.73 | 50.73 | +1.63 (+3.32%) | 794,242 |
| 25 May 2020 | CNY | 49.32 | 50.26 | 48.23 | 49.1 | 49.1 | -0.93 (-1.86%) | 706,350 |
| 22 May 2020 | CNY | 52.02 | 52.92 | 49.22 | 50.03 | 50.03 | -2.46 (-4.69%) | 895,368 |
| 21 May 2020 | CNY | 55.31 | 55.8 | 52.25 | 52.49 | 52.49 | -2.81 (-5.08%) | 1,114,130 |
| 20 May 2020 | CNY | 55.8 | 57.75 | 55.02 | 55.3 | 55.3 | -0.4 (-0.72%) | 1,557,070 |
| 19 May 2020 | CNY | 56.33 | 56.34 | 54.89 | 55.7 | 55.7 | +0.7 (+1.27%) | 1,210,811 |
| 18 May 2020 | CNY | 58 | 58.98 | 54.8 | 55 | 55 | -2.7 (-4.68%) | 1,436,580 |
| 15 May 2020 | CNY | 55.82 | 58.47 | 55.51 | 57.7 | 57.7 | +1.48 (+2.63%) | 1,303,622 |
| 14 May 2020 | CNY | 55.32 | 58.44 | 55.3 | 56.22 | 56.22 | +0.41 (+0.73%) | 1,082,565 |
| 13 May 2020 | CNY | 55.74 | 56.49 | 54.81 | 55.81 | 55.81 | -0.18 (-0.32%) | 643,270 |
| 12 May 2020 | CNY | 54.56 | 55.99 | 53.48 | 55.99 | 55.99 | +1.9 (+3.51%) | 730,498 |
| 11 May 2020 | CNY | 55.8 | 56.82 | 53.84 | 54.09 | 54.09 | -1.84 (-3.29%) | 1,187,707 |
| 8 May 2020 | CNY | 56.12 | 57.69 | 55.88 | 55.93 | 55.93 | -0.09 (-0.16%) | 1,009,794 |
| 7 May 2020 | CNY | 57.25 | 59.5 | 55.56 | 56.02 | 56.02 | -2.03 (-3.50%) | 1,142,804 |
| 6 May 2020 | CNY | 55.45 | 58.74 | 54.32 | 58.05 | 58.05 | +2.63 (+4.75%) | 1,462,043 |
| 30 Apr 2020 | CNY | 50.48 | 56.4 | 50.48 | 55.42 | 55.42 | +5.13 (+10.20%) | 1,356,723 |
| 29 Apr 2020 | CNY | 48.44 | 51 | 47.69 | 50.29 | 50.29 | +3.17 (+6.73%) | 969,551 |
| 28 Apr 2020 | CNY | 48.98 | 49.9 | 45.04 | 47.12 | 47.12 | -1.78 (-3.64%) | 939,158 |
| 27 Apr 2020 | CNY | 48.42 | 49.61 | 48.01 | 48.9 | 48.9 | +0.1 (+0.20%) | 458,117 |
| 24 Apr 2020 | CNY | 49.01 | 50.44 | 47.95 | 48.8 | 48.8 | -0.2 (-0.41%) | 702,754 |
| 23 Apr 2020 | CNY | 48.88 | 50 | 48.14 | 49 | 49 | +0.64 (+1.32%) | 872,834 |
| 22 Apr 2020 | CNY | 47.6 | 48.95 | 47.16 | 48.36 | 48.36 | +0.85 (+1.79%) | 562,512 |
| 21 Apr 2020 | CNY | 49.33 | 49.73 | 47.34 | 47.51 | 47.51 | -2.4 (-4.81%) | 549,649 |
| 20 Apr 2020 | CNY | 48.54 | 50.2 | 48.24 | 49.91 | 49.91 | +1.35 (+2.78%) | 453,697 |
| 17 Apr 2020 | CNY | 48 | 51.88 | 48 | 48.56 | 48.56 | +1.55 (+3.30%) | 1,180,207 |
| 16 Apr 2020 | CNY | 46.7 | 47.22 | 45.97 | 47.01 | 47.01 | +0.13 (+0.28%) | 144,865 |
| 15 Apr 2020 | CNY | 46.05 | 47.87 | 46.05 | 46.88 | 46.88 | +0.87 (+1.89%) | 392,912 |
| 14 Apr 2020 | CNY | 44.94 | 46.01 | 44.94 | 46.01 | 46.01 | +1.21 (+2.70%) | 173,627 |
| 13 Apr 2020 | CNY | 45 | 45 | 43.5 | 44.8 | 44.8 | -0.46 (-1.02%) | 236,496 |
