| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 14.3 | 14.37 | 13.9 | 13.96 | 13.96 | -0.23 (-1.62%) | 2,826,514 |
| 26 May 2020 | CNY | 13.95 | 14.28 | 13.89 | 14.19 | 14.19 | +0.23 (+1.65%) | 2,628,323 |
| 25 May 2020 | CNY | 14.06 | 14.58 | 13.74 | 13.96 | 13.96 | -0.18 (-1.27%) | 3,015,002 |
| 22 May 2020 | CNY | 14.15 | 14.75 | 13.97 | 14.14 | 14.14 | -0.24 (-1.67%) | 4,483,402 |
| 21 May 2020 | CNY | 14.19 | 14.88 | 13.8 | 14.38 | 14.38 | +0.2 (+1.41%) | 5,523,196 |
| 20 May 2020 | CNY | 14.2 | 14.4 | 14.1 | 14.18 | 14.18 | -0.02 (-0.14%) | 3,032,046 |
| 19 May 2020 | CNY | 14.43 | 14.53 | 14.13 | 14.2 | 14.2 | -0.14 (-0.98%) | 3,025,400 |
| 18 May 2020 | CNY | 14.36 | 14.73 | 14.32 | 14.34 | 14.34 | -0.59 (-3.95%) | 4,598,921 |
| 15 May 2020 | CNY | 15.2 | 15.21 | 14.83 | 14.93 | 14.93 | -0.18 (-1.19%) | 4,745,048 |
| 14 May 2020 | CNY | 14.64 | 15.96 | 14.53 | 15.11 | 15.11 | +0.27 (+1.82%) | 7,932,092 |
| 13 May 2020 | CNY | 14.55 | 15.14 | 14.51 | 14.84 | 14.84 | +0.29 (+1.99%) | 4,221,638 |
| 12 May 2020 | CNY | 14.85 | 14.92 | 14.32 | 14.55 | 14.55 | -0.28 (-1.89%) | 3,813,246 |
| 11 May 2020 | CNY | 14.95 | 15.12 | 14.72 | 14.83 | 14.83 | -0.07 (-0.47%) | 3,638,500 |
| 8 May 2020 | CNY | 15 | 15.08 | 14.78 | 14.9 | 14.9 | -0.02 (-0.13%) | 4,503,999 |
| 7 May 2020 | CNY | 14.65 | 15.35 | 14.45 | 14.92 | 14.92 | +0.31 (+2.12%) | 6,123,360 |
| 6 May 2020 | CNY | 14 | 14.74 | 13.88 | 14.61 | 14.61 | +0.3 (+2.10%) | 4,051,512 |
| 30 Apr 2020 | CNY | 13.89 | 14.43 | 13.87 | 14.31 | 14.31 | +0.42 (+3.02%) | 4,630,048 |
| 29 Apr 2020 | CNY | 13.97 | 14.33 | 13.82 | 13.89 | 13.89 | -0.26 (-1.84%) | 3,633,759 |
| 28 Apr 2020 | CNY | 14.6 | 14.81 | 13.5 | 14.15 | 14.15 | -0.41 (-2.82%) | 5,631,138 |
| 27 Apr 2020 | CNY | 15.05 | 15.06 | 14.53 | 14.56 | 14.56 | -0.38 (-2.54%) | 5,049,700 |
| 24 Apr 2020 | CNY | 15.98 | 15.98 | 14.86 | 14.94 | 14.94 | -1.11 (-6.92%) | 9,819,881 |
| 23 Apr 2020 | CNY | 17.07 | 17.07 | 16.03 | 16.05 | 16.05 | -0.88 (-5.20%) | 9,427,363 |
| 22 Apr 2020 | CNY | 16.23 | 17.2 | 16.08 | 16.93 | 16.93 | +0.34 (+2.05%) | 10,653,680 |
| 21 Apr 2020 | CNY | 17.2 | 17.2 | 16.21 | 16.59 | 16.59 | -0.53 (-3.10%) | 10,177,095 |
| 20 Apr 2020 | CNY | 16.88 | 17.49 | 16.52 | 17.12 | 17.12 | +0.36 (+2.15%) | 12,684,285 |
| 17 Apr 2020 | CNY | 16.85 | 17.2 | 16.67 | 16.76 | 16.76 | -0.33 (-1.93%) | 14,646,090 |
| 16 Apr 2020 | CNY | 15.67 | 17.5 | 15.56 | 17.09 | 17.09 | +1.02 (+6.35%) | 19,247,669 |
| 15 Apr 2020 | CNY | 16.05 | 16.75 | 15.71 | 16.07 | 16.07 | +0.14 (+0.88%) | 14,814,502 |
| 14 Apr 2020 | CNY | 15.22 | 16.4 | 14.74 | 15.93 | 15.93 | +0.89 (+5.92%) | 12,585,502 |
| 13 Apr 2020 | CNY | 15.24 | 15.47 | 14.57 | 15.04 | 15.04 | -1.15 (-7.10%) | 9,427,623 |
