| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 43.23 | 44.11 | 43.1 | 43.51 | 43.51 | 0.0 (0.0%) | 3,721,262 |
| 10 Jun 2020 | CNY | 45.59 | 45.61 | 43.32 | 43.51 | 43.51 | -2.13 (-4.67%) | 5,496,284 |
| 9 Jun 2020 | CNY | 45.35 | 46.2 | 44.92 | 45.64 | 45.64 | +0.4 (+0.88%) | 3,871,183 |
| 8 Jun 2020 | CNY | 45 | 46.5 | 44.71 | 45.24 | 45.24 | +0.25 (+0.56%) | 5,269,946 |
| 5 Jun 2020 | CNY | 45.08 | 45.45 | 44.6 | 44.99 | 44.99 | -0.64 (-1.40%) | 4,265,986 |
| 4 Jun 2020 | CNY | 45.11 | 46.35 | 44.8 | 45.63 | 45.63 | +0.07 (+0.15%) | 5,584,156 |
| 3 Jun 2020 | CNY | 46.4 | 47.18 | 45.49 | 45.56 | 45.56 | +0.01 (+0.02%) | 6,881,447 |
| 2 Jun 2020 | CNY | 45.1 | 47.5 | 44.5 | 45.55 | 45.55 | +0.43 (+0.95%) | 8,034,155 |
| 1 Jun 2020 | CNY | 43.53 | 46 | 42.85 | 45.12 | 45.12 | +2.13 (+4.95%) | 7,637,428 |
| 29 May 2020 | CNY | 43 | 44.2 | 42.32 | 42.99 | 42.99 | -0.18 (-0.42%) | 5,449,336 |
| 28 May 2020 | CNY | 44.3 | 44.9 | 42.2 | 43.17 | 43.17 | -1.97 (-4.36%) | 7,780,438 |
| 27 May 2020 | CNY | 44.38 | 46.49 | 44.04 | 45.14 | 45.14 | +0.39 (+0.87%) | 7,942,416 |
| 26 May 2020 | CNY | 42.99 | 45.5 | 42.99 | 44.75 | 44.75 | +1.58 (+3.66%) | 7,814,428 |
| 25 May 2020 | CNY | 45.76 | 46 | 42.44 | 43.17 | 43.17 | -2.43 (-5.33%) | 8,807,759 |
| 22 May 2020 | CNY | 49.05 | 49.77 | 45.4 | 45.6 | 45.6 | -3.59 (-7.30%) | 10,558,614 |
| 21 May 2020 | CNY | 51.1 | 53.24 | 48.6 | 49.19 | 49.19 | -2.83 (-5.44%) | 12,796,234 |
| 20 May 2020 | CNY | 53.6 | 54.9 | 50.02 | 52.02 | 52.02 | -2.78 (-5.07%) | 17,724,875 |
| 19 May 2020 | CNY | 45.6 | 54.97 | 43.84 | 54.8 | 54.8 | +9.1 (+19.91%) | 22,337,653 |
| 18 May 2020 | CNY | 49.5 | 49.88 | 42.59 | 45.7 | 45.7 | 0.0 (0.0%) | 25,904,929 |
