| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 26.37 | 27.24 | 25.51 | 26.49 | 26.49 | +0.04 (+0.15%) | 2,097,347 |
| 27 May 2020 | CNY | 26.99 | 27.59 | 26.37 | 26.45 | 26.45 | -0.51 (-1.89%) | 2,829,718 |
| 26 May 2020 | CNY | 26.25 | 27.16 | 25.84 | 26.96 | 26.96 | +1.01 (+3.89%) | 2,760,829 |
| 25 May 2020 | CNY | 25.5 | 26.25 | 25 | 25.95 | 25.95 | +0.55 (+2.17%) | 2,796,024 |
| 22 May 2020 | CNY | 26.12 | 26.76 | 25 | 25.4 | 25.4 | -1.38 (-5.15%) | 3,581,582 |
| 21 May 2020 | CNY | 26.36 | 28.13 | 25.43 | 26.78 | 26.78 | +0.74 (+2.84%) | 5,742,504 |
| 20 May 2020 | CNY | 27.05 | 27.8 | 25.88 | 26.04 | 26.04 | -1.08 (-3.98%) | 4,912,040 |
| 19 May 2020 | CNY | 27.1 | 27.67 | 26.01 | 27.12 | 27.12 | +0.12 (+0.44%) | 4,015,296 |
| 18 May 2020 | CNY | 28.59 | 28.99 | 26.5 | 27 | 27 | -1.61 (-5.63%) | 5,620,649 |
| 15 May 2020 | CNY | 28.57 | 29.48 | 28.1 | 28.61 | 28.61 | -0.75 (-2.55%) | 6,572,668 |
| 14 May 2020 | CNY | 29.06 | 29.7 | 27.36 | 29.36 | 29.36 | +0.59 (+2.05%) | 10,791,752 |
| 13 May 2020 | CNY | 23.69 | 28.81 | 23.61 | 28.77 | 28.77 | +4.76 (+19.83%) | 10,879,370 |
| 12 May 2020 | CNY | 23.3 | 24.23 | 23.3 | 24.01 | 24.01 | +0.44 (+1.87%) | 3,335,194 |
| 11 May 2020 | CNY | 23.83 | 24.25 | 22.9 | 23.57 | 23.57 | -0.26 (-1.09%) | 2,450,819 |
| 8 May 2020 | CNY | 23.65 | 24.18 | 23.34 | 23.83 | 23.83 | -0.16 (-0.67%) | 4,864,873 |
| 7 May 2020 | CNY | 22.03 | 24.38 | 22.03 | 23.99 | 23.99 | +1.65 (+7.39%) | 7,124,274 |
| 6 May 2020 | CNY | 20.7 | 22.44 | 20.21 | 22.34 | 22.34 | +1.28 (+6.08%) | 3,933,236 |
| 30 Apr 2020 | CNY | 20.76 | 21.3 | 20.41 | 21.06 | 21.06 | +0.46 (+2.23%) | 1,980,702 |
| 29 Apr 2020 | CNY | 20.44 | 21.12 | 20.35 | 20.6 | 20.6 | -0.05 (-0.24%) | 1,765,163 |
| 28 Apr 2020 | CNY | 22.19 | 22.44 | 18.73 | 20.65 | 20.65 | -1.8 (-8.02%) | 4,328,409 |
| 27 Apr 2020 | CNY | 22.61 | 22.84 | 22.02 | 22.45 | 22.45 | -0.36 (-1.58%) | 2,831,317 |
| 24 Apr 2020 | CNY | 22 | 23.5 | 21.7 | 22.81 | 22.81 | +0.55 (+2.47%) | 5,839,288 |
| 23 Apr 2020 | CNY | 21.96 | 23.16 | 21.96 | 22.26 | 22.26 | +0.77 (+3.58%) | 4,447,080 |
| 22 Apr 2020 | CNY | 21.58 | 21.73 | 21.13 | 21.49 | 21.49 | -0.43 (-1.96%) | 1,792,707 |
| 21 Apr 2020 | CNY | 21.58 | 22.17 | 21.21 | 21.92 | 21.92 | -0.21 (-0.95%) | 3,054,839 |
| 20 Apr 2020 | CNY | 20.98 | 22.69 | 20.7 | 22.13 | 22.13 | +1.24 (+5.94%) | 4,795,897 |
| 17 Apr 2020 | CNY | 21.08 | 21.08 | 20.53 | 20.89 | 20.89 | -0.21 (-1.00%) | 2,127,949 |
| 16 Apr 2020 | CNY | 20.06 | 21.43 | 19.88 | 21.1 | 21.1 | +0.9 (+4.46%) | 3,294,650 |
| 15 Apr 2020 | CNY | 20 | 20.55 | 19.8 | 20.2 | 20.2 | +0.17 (+0.85%) | 1,524,000 |
| 14 Apr 2020 | CNY | 19.5 | 20.03 | 19.44 | 20.03 | 20.03 | +0.53 (+2.72%) | 1,139,710 |
