| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 17.09 | 17.8 | 17.09 | 17.16 | 17.16 | +0.23 (+1.36%) | 2,975,064 |
| 2 Jun 2020 | CNY | 16.92 | 16.98 | 16.7 | 16.93 | 16.93 | +0.12 (+0.71%) | 1,452,257 |
| 1 Jun 2020 | CNY | 16.49 | 16.88 | 16.49 | 16.81 | 16.81 | +0.31 (+1.88%) | 1,584,710 |
| 29 May 2020 | CNY | 16.49 | 16.63 | 16.35 | 16.5 | 16.5 | +0.09 (+0.55%) | 946,800 |
| 28 May 2020 | CNY | 16.97 | 16.97 | 16.17 | 16.41 | 16.41 | -0.28 (-1.68%) | 1,542,268 |
| 27 May 2020 | CNY | 16.76 | 17.1 | 16.66 | 16.69 | 16.69 | -0.12 (-0.71%) | 1,198,102 |
| 26 May 2020 | CNY | 16.49 | 16.88 | 16.4 | 16.81 | 16.81 | +0.33 (+2.00%) | 1,517,752 |
| 25 May 2020 | CNY | 16.88 | 16.88 | 16.4 | 16.48 | 16.48 | -0.37 (-2.20%) | 2,131,488 |
| 22 May 2020 | CNY | 17.4 | 17.57 | 16.85 | 16.85 | 16.85 | -0.52 (-2.99%) | 2,116,821 |
| 21 May 2020 | CNY | 17.4 | 17.62 | 17.25 | 17.37 | 17.37 | +0.02 (+0.12%) | 1,574,303 |
| 20 May 2020 | CNY | 17.69 | 17.78 | 17.3 | 17.35 | 17.35 | -0.28 (-1.59%) | 1,434,422 |
| 19 May 2020 | CNY | 17.53 | 17.68 | 17.46 | 17.63 | 17.63 | +0.11 (+0.63%) | 1,183,409 |
| 18 May 2020 | CNY | 17.44 | 17.67 | 17.23 | 17.52 | 17.52 | +0.08 (+0.46%) | 1,824,211 |
| 15 May 2020 | CNY | 17.73 | 17.9 | 17.43 | 17.44 | 17.44 | -0.29 (-1.64%) | 2,158,920 |
| 14 May 2020 | CNY | 18.01 | 18.1 | 17.72 | 17.73 | 17.73 | -0.44 (-2.42%) | 1,983,620 |
| 13 May 2020 | CNY | 17.99 | 18.2 | 17.62 | 18.17 | 18.17 | +0.18 (+1.00%) | 2,338,084 |
| 12 May 2020 | CNY | 18.13 | 18.31 | 17.89 | 17.99 | 17.99 | -0.14 (-0.77%) | 2,009,273 |
| 11 May 2020 | CNY | 18.05 | 18.2 | 17.82 | 18.13 | 18.13 | +0.08 (+0.44%) | 2,247,822 |
| 8 May 2020 | CNY | 18.09 | 18.19 | 17.86 | 18.05 | 18.05 | -0.01 (-0.06%) | 2,108,200 |
| 7 May 2020 | CNY | 18.03 | 18.3 | 17.92 | 18.06 | 18.06 | +0.06 (+0.33%) | 2,140,453 |
| 6 May 2020 | CNY | 17.8 | 18.15 | 17.56 | 18 | 18 | +0.22 (+1.24%) | 2,066,658 |
| 30 Apr 2020 | CNY | 17.67 | 18 | 17.6 | 17.78 | 17.78 | -0.03 (-0.17%) | 2,381,700 |
| 29 Apr 2020 | CNY | 17.02 | 17.83 | 17.02 | 17.81 | 17.81 | +0.33 (+1.89%) | 2,390,538 |
| 28 Apr 2020 | CNY | 17.88 | 18.27 | 16.97 | 17.48 | 17.48 | -0.54 (-3.00%) | 4,005,565 |
| 27 Apr 2020 | CNY | 19.42 | 19.48 | 18 | 18.02 | 18.02 | -1.58 (-8.06%) | 6,986,093 |
| 24 Apr 2020 | CNY | 19.69 | 20.37 | 19.03 | 19.6 | 19.6 | -0.13 (-0.66%) | 8,244,445 |
| 23 Apr 2020 | CNY | 18.72 | 19.9 | 18.7 | 19.73 | 19.73 | +1.01 (+5.40%) | 10,443,804 |
| 22 Apr 2020 | CNY | 18.9 | 18.9 | 18.42 | 18.72 | 18.72 | -0.3 (-1.58%) | 3,970,739 |
| 21 Apr 2020 | CNY | 19.46 | 19.46 | 18.75 | 19.02 | 19.02 | -0.62 (-3.16%) | 6,126,000 |
| 20 Apr 2020 | CNY | 19 | 19.91 | 18.93 | 19.64 | 19.64 | +0.72 (+3.81%) | 7,903,017 |
