| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 50.88 | 51.68 | 50.22 | 50.5 | 50.5 | -0.38 (-0.75%) | 740,580 |
| 2 Jun 2020 | CNY | 50.25 | 51.45 | 50.25 | 50.88 | 50.88 | +0.04 (+0.08%) | 862,857 |
| 1 Jun 2020 | CNY | 48.89 | 50.84 | 48.2 | 50.84 | 50.84 | +2.91 (+6.07%) | 974,615 |
| 29 May 2020 | CNY | 47.28 | 48.51 | 47.28 | 47.93 | 47.93 | +0.13 (+0.27%) | 474,781 |
| 28 May 2020 | CNY | 48.01 | 48.74 | 46.76 | 47.8 | 47.8 | -0.7 (-1.44%) | 638,935 |
| 27 May 2020 | CNY | 48.3 | 49.86 | 48 | 48.5 | 48.5 | +0.01 (+0.02%) | 790,225 |
| 26 May 2020 | CNY | 46.47 | 48.49 | 46.47 | 48.49 | 48.49 | +2.14 (+4.62%) | 719,517 |
| 25 May 2020 | CNY | 47.5 | 47.8 | 45.54 | 46.35 | 46.35 | -0.69 (-1.47%) | 566,654 |
| 22 May 2020 | CNY | 49.51 | 50.3 | 47.04 | 47.04 | 47.04 | -2.47 (-4.99%) | 771,544 |
| 21 May 2020 | CNY | 51.39 | 52.32 | 49.41 | 49.51 | 49.51 | -1.88 (-3.66%) | 886,360 |
| 20 May 2020 | CNY | 50.5 | 53 | 50.5 | 51.39 | 51.39 | +0.6 (+1.18%) | 1,291,538 |
| 19 May 2020 | CNY | 50.58 | 51.43 | 49.6 | 50.79 | 50.79 | 0.0 (0.0%) | 1,199,850 |
| 18 May 2020 | CNY | 48.59 | 52.66 | 47.82 | 50.79 | 50.79 | +2.22 (+4.57%) | 1,965,857 |
| 15 May 2020 | CNY | 48.53 | 49.24 | 48.11 | 48.57 | 48.57 | +0.04 (+0.08%) | 509,583 |
| 14 May 2020 | CNY | 49.15 | 49.9 | 48.34 | 48.53 | 48.53 | -0.47 (-0.96%) | 684,308 |
| 13 May 2020 | CNY | 48.14 | 49.02 | 47.73 | 49 | 49 | +0.69 (+1.43%) | 670,797 |
| 12 May 2020 | CNY | 48.29 | 48.49 | 46.76 | 48.31 | 48.31 | +0.2 (+0.42%) | 532,100 |
| 11 May 2020 | CNY | 48.2 | 49.44 | 47.5 | 48.11 | 48.11 | -0.72 (-1.47%) | 668,840 |
| 8 May 2020 | CNY | 48.59 | 49.93 | 48.37 | 48.83 | 48.83 | +0.46 (+0.95%) | 725,132 |
| 7 May 2020 | CNY | 49.9 | 50.72 | 48.12 | 48.37 | 48.37 | -1.53 (-3.07%) | 1,030,325 |
| 6 May 2020 | CNY | 45.9 | 50.49 | 45.11 | 49.9 | 49.9 | +3.53 (+7.61%) | 1,387,444 |
| 30 Apr 2020 | CNY | 44.85 | 46.88 | 44.85 | 46.37 | 46.37 | +1.67 (+3.74%) | 915,118 |
| 29 Apr 2020 | CNY | 44.13 | 45.4 | 44 | 44.7 | 44.7 | -2.15 (-4.59%) | 1,202,719 |
| 28 Apr 2020 | CNY | 50.01 | 50.55 | 42.56 | 46.85 | 46.85 | -3.34 (-6.65%) | 1,107,302 |
| 27 Apr 2020 | CNY | 51.6 | 51.6 | 50.19 | 50.19 | 50.19 | -1.16 (-2.26%) | 458,939 |
| 24 Apr 2020 | CNY | 52.56 | 53.45 | 51.23 | 51.35 | 51.35 | -1.65 (-3.11%) | 868,554 |
| 23 Apr 2020 | CNY | 53.1 | 54.18 | 52.55 | 53 | 53 | +0.06 (+0.11%) | 787,933 |
| 22 Apr 2020 | CNY | 51.89 | 53.18 | 51.74 | 52.94 | 52.94 | +0.29 (+0.55%) | 741,314 |
| 21 Apr 2020 | CNY | 51.08 | 53.33 | 50.44 | 52.65 | 52.65 | +1.67 (+3.28%) | 997,463 |
| 20 Apr 2020 | CNY | 50.56 | 51 | 50.01 | 50.98 | 50.98 | +0.42 (+0.83%) | 497,600 |
