| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 17.84 | 18.34 | 17.84 | 18.32 | 18.32 | +0.57 (+3.21%) | 7,820,165 |
| 25 May 2020 | CNY | 18.14 | 18.2 | 17.45 | 17.75 | 17.75 | -0.29 (-1.61%) | 9,328,336 |
| 22 May 2020 | CNY | 18.25 | 18.58 | 17.93 | 18.04 | 18.04 | -0.35 (-1.90%) | 9,823,233 |
| 21 May 2020 | CNY | 18.54 | 18.78 | 18.26 | 18.39 | 18.39 | -0.15 (-0.81%) | 10,156,633 |
| 20 May 2020 | CNY | 18.89 | 18.93 | 18.38 | 18.54 | 18.54 | -0.3 (-1.59%) | 10,940,006 |
| 19 May 2020 | CNY | 18.86 | 19.08 | 18.5 | 18.84 | 18.84 | +0.21 (+1.13%) | 12,668,973 |
| 18 May 2020 | CNY | 19.5 | 19.77 | 18.6 | 18.63 | 18.63 | -0.86 (-4.41%) | 17,150,111 |
| 15 May 2020 | CNY | 19.34 | 20.16 | 19.08 | 19.49 | 19.49 | +0.41 (+2.15%) | 18,373,083 |
| 14 May 2020 | CNY | 19.36 | 19.58 | 19.02 | 19.08 | 19.08 | -0.26 (-1.34%) | 9,696,103 |
| 13 May 2020 | CNY | 19.36 | 19.54 | 19.19 | 19.34 | 19.34 | 0.0 (0.0%) | 7,391,237 |
| 12 May 2020 | CNY | 19.44 | 19.61 | 19.02 | 19.34 | 19.34 | -0.07 (-0.36%) | 12,926,159 |
| 11 May 2020 | CNY | 19.54 | 19.86 | 19.28 | 19.41 | 19.41 | +0.08 (+0.41%) | 12,812,263 |
| 8 May 2020 | CNY | 19.2 | 19.75 | 19.09 | 19.33 | 19.33 | +0.08 (+0.42%) | 19,549,597 |
| 7 May 2020 | CNY | 18.6 | 19.94 | 18.54 | 19.25 | 19.25 | +1.01 (+5.54%) | 30,542,639 |
| 6 May 2020 | CNY | 17.7 | 18.37 | 17.56 | 18.24 | 18.24 | +0.51 (+2.88%) | 17,721,221 |
| 30 Apr 2020 | CNY | 17 | 17.85 | 16.9 | 17.73 | 17.73 | +0.84 (+4.97%) | 19,353,037 |
| 29 Apr 2020 | CNY | 16.26 | 16.91 | 16.2 | 16.89 | 16.89 | +0.57 (+3.49%) | 7,693,078 |
| 28 Apr 2020 | CNY | 16.55 | 16.55 | 15.65 | 16.32 | 16.32 | -0.18 (-1.09%) | 8,198,011 |
| 27 Apr 2020 | CNY | 16.63 | 16.78 | 16.44 | 16.5 | 16.5 | -0.14 (-0.84%) | 4,889,641 |
| 24 Apr 2020 | CNY | 16.85 | 16.99 | 16.44 | 16.64 | 16.64 | -0.22 (-1.30%) | 6,456,623 |
| 23 Apr 2020 | CNY | 17.21 | 17.23 | 16.75 | 16.86 | 16.86 | -0.36 (-2.09%) | 7,232,347 |
| 22 Apr 2020 | CNY | 16.8 | 17.31 | 16.74 | 17.22 | 17.22 | +0.25 (+1.47%) | 12,313,363 |
| 21 Apr 2020 | CNY | 16.94 | 17.06 | 16.57 | 16.97 | 16.97 | -0.1 (-0.59%) | 8,161,436 |
| 20 Apr 2020 | CNY | 16.85 | 17.08 | 16.72 | 17.07 | 17.07 | +0.34 (+2.03%) | 7,657,195 |
| 17 Apr 2020 | CNY | 16.91 | 17.25 | 16.71 | 16.73 | 16.73 | -0.01 (-0.06%) | 11,067,349 |
| 16 Apr 2020 | CNY | 16.51 | 16.84 | 16.28 | 16.74 | 16.74 | +0.14 (+0.84%) | 7,643,697 |
| 15 Apr 2020 | CNY | 16.96 | 17.12 | 16.55 | 16.6 | 16.6 | -0.31 (-1.83%) | 10,860,005 |
| 14 Apr 2020 | CNY | 16.69 | 16.95 | 16.58 | 16.91 | 16.91 | +0.46 (+2.80%) | 7,740,810 |
| 13 Apr 2020 | CNY | 16.79 | 16.79 | 16.4 | 16.45 | 16.45 | -0.42 (-2.49%) | 7,203,908 |
| 10 Apr 2020 | CNY | 17.47 | 17.48 | 16.56 | 16.87 | 16.87 | -0.62 (-3.54%) | 12,344,166 |
