| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 15.2 | 15.32 | 15.11 | 15.18 | 15.18 | +0.06 (+0.40%) | 1,596,743 |
| 26 May 2020 | CNY | 15.05 | 15.15 | 14.99 | 15.12 | 15.12 | +0.07 (+0.47%) | 1,477,225 |
| 25 May 2020 | CNY | 14.84 | 15.15 | 14.84 | 15.05 | 15.05 | +0.18 (+1.21%) | 1,685,420 |
| 22 May 2020 | CNY | 15.03 | 15.06 | 14.81 | 14.87 | 14.87 | -0.01 (-0.07%) | 1,895,283 |
| 21 May 2020 | CNY | 14.92 | 15.01 | 14.85 | 14.88 | 14.88 | -0.12 (-0.80%) | 1,061,940 |
| 20 May 2020 | CNY | 15.03 | 15.05 | 14.9 | 15 | 15 | -0.03 (-0.20%) | 1,555,540 |
| 19 May 2020 | CNY | 14.97 | 15.16 | 14.97 | 15.03 | 15.03 | +0.09 (+0.60%) | 1,514,760 |
| 18 May 2020 | CNY | 14.98 | 15.03 | 14.83 | 14.94 | 14.94 | -0.02 (-0.13%) | 1,413,847 |
| 15 May 2020 | CNY | 14.9 | 14.98 | 14.78 | 14.96 | 14.96 | +0.07 (+0.47%) | 2,186,508 |
| 14 May 2020 | CNY | 15.05 | 15.16 | 14.86 | 14.89 | 14.89 | -0.17 (-1.13%) | 2,984,220 |
| 13 May 2020 | CNY | 15.2 | 15.3 | 14.99 | 15.06 | 15.06 | -0.16 (-1.05%) | 2,495,898 |
| 12 May 2020 | CNY | 15.25 | 15.32 | 15.1 | 15.22 | 15.22 | +0.03 (+0.20%) | 2,053,340 |
| 11 May 2020 | CNY | 15.09 | 15.34 | 15.04 | 15.19 | 15.19 | +0.1 (+0.66%) | 2,674,491 |
| 8 May 2020 | CNY | 15 | 15.15 | 14.92 | 15.09 | 15.09 | +0.06 (+0.40%) | 2,395,340 |
| 7 May 2020 | CNY | 15.02 | 15.22 | 14.98 | 15.03 | 15.03 | +0.15 (+1.01%) | 4,005,249 |
| 6 May 2020 | CNY | 14.56 | 15.01 | 14.55 | 14.88 | 14.88 | +0.32 (+2.20%) | 4,091,331 |
| 30 Apr 2020 | CNY | 14.5 | 14.67 | 14.38 | 14.56 | 14.56 | +0.12 (+0.83%) | 3,298,328 |
| 29 Apr 2020 | CNY | 13.98 | 14.75 | 13.92 | 14.44 | 14.44 | +0.45 (+3.22%) | 5,094,186 |
| 28 Apr 2020 | CNY | 13.9 | 14.02 | 13.75 | 13.99 | 13.99 | +0.1 (+0.72%) | 2,146,798 |
| 27 Apr 2020 | CNY | 13.87 | 13.98 | 13.82 | 13.89 | 13.89 | +0.03 (+0.22%) | 1,367,095 |
| 24 Apr 2020 | CNY | 14.02 | 14.04 | 13.85 | 13.86 | 13.86 | -0.02 (-0.14%) | 2,839,567 |
| 23 Apr 2020 | CNY | 13.81 | 13.92 | 13.8 | 13.88 | 13.88 | +0.08 (+0.58%) | 1,274,101 |
| 22 Apr 2020 | CNY | 13.68 | 13.81 | 13.6 | 13.8 | 13.8 | +0.11 (+0.80%) | 1,089,853 |
| 21 Apr 2020 | CNY | 13.78 | 13.78 | 13.63 | 13.69 | 13.69 | -0.09 (-0.65%) | 1,214,724 |
| 20 Apr 2020 | CNY | 14.03 | 14.03 | 13.74 | 13.78 | 13.78 | -0.18 (-1.29%) | 1,981,519 |
| 17 Apr 2020 | CNY | 14.05 | 14.12 | 13.9 | 13.96 | 13.96 | -0.15 (-1.06%) | 2,161,030 |
| 16 Apr 2020 | CNY | 13.85 | 14.16 | 13.77 | 14.11 | 14.11 | +0.27 (+1.95%) | 3,212,600 |
| 15 Apr 2020 | CNY | 13.74 | 13.84 | 13.74 | 13.84 | 13.84 | +0.08 (+0.58%) | 1,278,762 |
| 14 Apr 2020 | CNY | 13.69 | 13.77 | 13.67 | 13.76 | 13.76 | +0.06 (+0.44%) | 852,245 |
| 13 Apr 2020 | CNY | 13.68 | 13.78 | 13.62 | 13.7 | 13.7 | +0.02 (+0.15%) | 1,174,600 |
