| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 14.45 | 14.67 | 14.24 | 14.34 | 14.34 | +0.05 (+0.35%) | 19,036,207 |
| 3 Jun 2020 | CNY | 14.72 | 14.76 | 14.22 | 14.29 | 14.29 | -0.42 (-2.86%) | 33,425,669 |
| 2 Jun 2020 | CNY | 14.93 | 14.95 | 14.66 | 14.71 | 14.71 | -0.23 (-1.54%) | 23,320,934 |
| 1 Jun 2020 | CNY | 14.59 | 15 | 14.59 | 14.94 | 14.94 | +0.36 (+2.47%) | 23,157,028 |
| 29 May 2020 | CNY | 14.51 | 14.64 | 14.29 | 14.58 | 14.58 | -0.1 (-0.68%) | 16,920,837 |
| 28 May 2020 | CNY | 14.47 | 14.69 | 14.12 | 14.68 | 14.68 | +0.12 (+0.82%) | 20,577,968 |
| 27 May 2020 | CNY | 15 | 15.14 | 14.5 | 14.56 | 14.56 | -0.38 (-2.54%) | 19,440,760 |
| 26 May 2020 | CNY | 14.74 | 14.96 | 14.72 | 14.94 | 14.94 | +0.2 (+1.36%) | 11,613,128 |
| 25 May 2020 | CNY | 14.91 | 15.08 | 14.5 | 14.74 | 14.74 | -0.18 (-1.21%) | 19,833,211 |
| 22 May 2020 | CNY | 15.08 | 15.34 | 14.8 | 14.92 | 14.92 | -0.26 (-1.71%) | 20,544,416 |
| 21 May 2020 | CNY | 15.45 | 15.68 | 15.07 | 15.18 | 15.18 | -0.23 (-1.49%) | 24,017,478 |
| 20 May 2020 | CNY | 16.22 | 16.28 | 15.34 | 15.41 | 15.41 | -0.79 (-4.88%) | 47,382,956 |
| 19 May 2020 | CNY | 16.16 | 16.39 | 16.05 | 16.2 | 16.2 | +0.01 (+0.06%) | 37,992,592 |
| 18 May 2020 | CNY | 15.58 | 16.55 | 15.52 | 16.19 | 16.19 | +0.7 (+4.52%) | 60,912,049 |
| 15 May 2020 | CNY | 15.83 | 15.87 | 15.42 | 15.49 | 15.49 | -0.28 (-1.78%) | 28,712,474 |
| 14 May 2020 | CNY | 15.95 | 16.28 | 15.72 | 15.77 | 15.77 | -0.23 (-1.44%) | 24,794,850 |
| 13 May 2020 | CNY | 15.71 | 16.07 | 15.6 | 16 | 16 | +0.25 (+1.59%) | 26,465,522 |
| 12 May 2020 | CNY | 15.94 | 15.99 | 15.58 | 15.75 | 15.75 | -0.23 (-1.44%) | 22,459,990 |
| 11 May 2020 | CNY | 15.86 | 16.44 | 15.77 | 15.98 | 15.98 | +0.12 (+0.76%) | 35,832,520 |
| 8 May 2020 | CNY | 15.96 | 15.98 | 15.69 | 15.86 | 15.86 | +0.11 (+0.70%) | 29,490,036 |
| 7 May 2020 | CNY | 16.03 | 16.33 | 15.74 | 15.75 | 15.75 | -0.27 (-1.69%) | 43,334,665 |
| 6 May 2020 | CNY | 15.5 | 16.08 | 15 | 16.02 | 16.02 | +0.66 (+4.30%) | 50,226,546 |
| 30 Apr 2020 | CNY | 15.53 | 15.59 | 14.89 | 15.36 | 15.36 | +0.04 (+0.26%) | 30,337,669 |
| 29 Apr 2020 | CNY | 14.61 | 15.35 | 14.61 | 15.32 | 15.32 | +0.57 (+3.86%) | 20,169,602 |
| 28 Apr 2020 | CNY | 14.66 | 15.07 | 13.99 | 14.75 | 14.75 | +0.03 (+0.20%) | 28,759,722 |
| 27 Apr 2020 | CNY | 14.95 | 15.07 | 14.62 | 14.72 | 14.72 | -0.28 (-1.87%) | 21,251,322 |
| 24 Apr 2020 | CNY | 15.81 | 15.98 | 14.87 | 15 | 15 | -0.83 (-5.24%) | 42,882,325 |
| 23 Apr 2020 | CNY | 15.28 | 16.21 | 15.13 | 15.83 | 15.83 | +0.59 (+3.87%) | 44,737,199 |
| 22 Apr 2020 | CNY | 15.26 | 15.33 | 14.94 | 15.24 | 15.24 | -0.1 (-0.65%) | 19,364,109 |
| 21 Apr 2020 | CNY | 15.43 | 15.57 | 15.14 | 15.34 | 15.34 | -0.19 (-1.22%) | 22,696,574 |
