| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 18.9 | 19.36 | 18.7 | 18.89 | 18.89 | -0.1 (-0.53%) | 2,556,008 |
| 3 Jun 2020 | CNY | 18.67 | 19.17 | 18.67 | 18.99 | 18.99 | +0.07 (+0.37%) | 2,038,521 |
| 2 Jun 2020 | CNY | 18.44 | 19.18 | 18.44 | 18.92 | 18.92 | +0.56 (+3.05%) | 5,089,197 |
| 1 Jun 2020 | CNY | 17.8 | 18.46 | 17.5 | 18.36 | 18.36 | +0.76 (+4.32%) | 3,000,545 |
| 29 May 2020 | CNY | 17.46 | 17.8 | 17.3 | 17.6 | 17.6 | +0.18 (+1.03%) | 1,497,211 |
| 28 May 2020 | CNY | 17.97 | 17.97 | 17.22 | 17.42 | 17.42 | -0.33 (-1.86%) | 1,627,485 |
| 27 May 2020 | CNY | 17.49 | 18.24 | 17.26 | 17.75 | 17.75 | +0.36 (+2.07%) | 2,757,741 |
| 26 May 2020 | CNY | 17.68 | 17.68 | 17.09 | 17.39 | 17.39 | -0.07 (-0.40%) | 2,006,743 |
| 25 May 2020 | CNY | 16.98 | 17.83 | 16.69 | 17.46 | 17.46 | +0.41 (+2.40%) | 3,469,680 |
| 22 May 2020 | CNY | 17.52 | 17.86 | 16.81 | 17.05 | 17.05 | -0.64 (-3.62%) | 3,295,972 |
| 21 May 2020 | CNY | 18.26 | 18.31 | 17.53 | 17.69 | 17.69 | -0.44 (-2.43%) | 3,317,030 |
| 20 May 2020 | CNY | 18.05 | 18.57 | 17.96 | 18.13 | 18.13 | -0.24 (-1.31%) | 3,957,003 |
| 19 May 2020 | CNY | 18.3 | 18.65 | 18.03 | 18.37 | 18.37 | +0.19 (+1.05%) | 2,792,114 |
| 18 May 2020 | CNY | 18.57 | 18.87 | 18.04 | 18.18 | 18.18 | -0.68 (-3.61%) | 4,483,649 |
| 15 May 2020 | CNY | 19.13 | 19.21 | 18.7 | 18.86 | 18.86 | -0.04 (-0.21%) | 3,009,365 |
| 14 May 2020 | CNY | 18 | 19.18 | 17.83 | 18.9 | 18.9 | +0.96 (+5.35%) | 5,927,640 |
| 13 May 2020 | CNY | 17.57 | 18.18 | 17.32 | 17.94 | 17.94 | +0.36 (+2.05%) | 3,165,892 |
| 12 May 2020 | CNY | 17.79 | 17.91 | 17.34 | 17.58 | 17.58 | -0.17 (-0.96%) | 2,293,657 |
| 11 May 2020 | CNY | 17.97 | 18.16 | 17.58 | 17.75 | 17.75 | -0.19 (-1.06%) | 2,833,565 |
| 8 May 2020 | CNY | 17.6 | 18.1 | 17.52 | 17.94 | 17.94 | +0.44 (+2.51%) | 3,753,949 |
| 7 May 2020 | CNY | 17.58 | 17.87 | 17.29 | 17.5 | 17.5 | -0.08 (-0.46%) | 3,155,398 |
| 6 May 2020 | CNY | 16.93 | 18.21 | 16.78 | 17.58 | 17.58 | +0.71 (+4.21%) | 6,019,700 |
| 30 Apr 2020 | CNY | 17.52 | 17.64 | 16.79 | 16.87 | 16.87 | -0.38 (-2.20%) | 4,840,463 |
| 29 Apr 2020 | CNY | 16.58 | 18 | 16.58 | 17.25 | 17.25 | +0.91 (+5.57%) | 9,188,291 |
| 28 Apr 2020 | CNY | 16.8 | 16.8 | 15.64 | 16.34 | 16.34 | -0.31 (-1.86%) | 3,224,512 |
| 27 Apr 2020 | CNY | 17.26 | 17.26 | 16.39 | 16.65 | 16.65 | -0.13 (-0.77%) | 2,777,831 |
| 24 Apr 2020 | CNY | 16.77 | 17.06 | 16.58 | 16.78 | 16.78 | -0.04 (-0.24%) | 2,937,901 |
| 23 Apr 2020 | CNY | 16.87 | 17.17 | 16.58 | 16.82 | 16.82 | -0.01 (-0.06%) | 3,445,969 |
| 22 Apr 2020 | CNY | 16.2 | 16.97 | 16.03 | 16.83 | 16.83 | +0.68 (+4.21%) | 4,613,839 |
| 21 Apr 2020 | CNY | 15.84 | 16.39 | 15.82 | 16.15 | 16.15 | +0.15 (+0.94%) | 4,474,663 |
