| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 20.92 | 21.65 | 20.61 | 21.53 | 21.53 | +0.63 (+3.01%) | 2,300,370 |
| 3 Jun 2020 | CNY | 20.99 | 21.23 | 20.72 | 20.9 | 20.9 | -0.15 (-0.71%) | 1,287,630 |
| 2 Jun 2020 | CNY | 20.45 | 21.53 | 20.22 | 21.05 | 21.05 | +0.65 (+3.19%) | 1,746,700 |
| 1 Jun 2020 | CNY | 19.86 | 20.5 | 19.85 | 20.4 | 20.4 | +0.44 (+2.20%) | 1,087,830 |
| 29 May 2020 | CNY | 20.07 | 20.07 | 19.65 | 19.96 | 19.96 | -0.02 (-0.10%) | 439,370 |
| 28 May 2020 | CNY | 20.2 | 20.47 | 19.71 | 19.98 | 19.98 | -0.27 (-1.33%) | 810,200 |
| 27 May 2020 | CNY | 20.62 | 20.87 | 20.22 | 20.25 | 20.25 | -0.41 (-1.98%) | 724,800 |
| 26 May 2020 | CNY | 21.06 | 21.06 | 20.62 | 20.66 | 20.66 | -0.19 (-0.91%) | 651,900 |
| 25 May 2020 | CNY | 20.51 | 20.98 | 20.3 | 20.85 | 20.85 | +0.3 (+1.46%) | 612,412 |
| 22 May 2020 | CNY | 20.97 | 21.27 | 20.47 | 20.55 | 20.55 | -0.65 (-3.07%) | 1,201,800 |
| 21 May 2020 | CNY | 21.6 | 21.87 | 21 | 21.2 | 21.2 | -0.4 (-1.85%) | 1,080,433 |
| 20 May 2020 | CNY | 21.45 | 21.99 | 20.7 | 21.6 | 21.6 | +0.03 (+0.14%) | 1,333,300 |
| 19 May 2020 | CNY | 21.81 | 22.3 | 21.48 | 21.57 | 21.57 | -0.26 (-1.19%) | 1,238,200 |
| 18 May 2020 | CNY | 21 | 23.09 | 21 | 21.83 | 21.83 | -0.27 (-1.22%) | 1,449,112 |
| 15 May 2020 | CNY | 21.6 | 22.45 | 21.41 | 22.1 | 22.1 | +0.71 (+3.32%) | 1,862,615 |
| 14 May 2020 | CNY | 21.7 | 21.78 | 21.17 | 21.39 | 21.39 | -0.29 (-1.34%) | 941,840 |
| 13 May 2020 | CNY | 22.28 | 22.28 | 21.6 | 21.68 | 21.68 | -0.52 (-2.34%) | 1,261,012 |
| 12 May 2020 | CNY | 22.89 | 22.89 | 22.13 | 22.2 | 22.2 | -0.39 (-1.73%) | 1,240,000 |
| 11 May 2020 | CNY | 22.1 | 23.03 | 22.1 | 22.59 | 22.59 | +0.44 (+1.99%) | 2,798,010 |
| 8 May 2020 | CNY | 20.66 | 22.77 | 20.66 | 22.15 | 22.15 | +1.37 (+6.59%) | 2,221,300 |
| 7 May 2020 | CNY | 20.7 | 20.91 | 20.55 | 20.78 | 20.78 | +0.09 (+0.43%) | 976,340 |
| 6 May 2020 | CNY | 20.7 | 21.25 | 20.32 | 20.69 | 20.69 | -0.16 (-0.77%) | 926,900 |
| 30 Apr 2020 | CNY | 21.75 | 21.75 | 20.77 | 20.85 | 20.85 | -0.43 (-2.02%) | 1,565,900 |
| 29 Apr 2020 | CNY | 21.15 | 21.7 | 20.62 | 21.28 | 21.28 | +0.48 (+2.31%) | 1,579,500 |
| 28 Apr 2020 | CNY | 22 | 22.05 | 20.51 | 20.8 | 20.8 | -0.68 (-3.17%) | 2,450,970 |
| 27 Apr 2020 | CNY | 21.53 | 22.27 | 21.38 | 21.48 | 21.48 | +0.09 (+0.42%) | 1,987,400 |
| 24 Apr 2020 | CNY | 21.32 | 22.32 | 20.94 | 21.39 | 21.39 | +0.43 (+2.05%) | 3,352,124 |
| 23 Apr 2020 | CNY | 20.02 | 21.23 | 19 | 20.96 | 20.96 | +0.93 (+4.64%) | 2,431,382 |
| 22 Apr 2020 | CNY | 19.8 | 20.19 | 19.56 | 20.03 | 20.03 | +0.28 (+1.42%) | 949,470 |
| 21 Apr 2020 | CNY | 20.3 | 20.8 | 19.66 | 19.75 | 19.75 | -0.53 (-2.61%) | 1,969,670 |
