| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 15.0308 | 15.6769 | 14.8385 | 15.5385 | 15.5385 | +0.585 (+3.91%) | 4,163,376 |
| 2 Jun 2020 | CNY | 15.1 | 15.1385 | 14.7308 | 14.9539 | 14.9539 | -0.115 (-0.77%) | 2,495,849 |
| 1 Jun 2020 | CNY | 15.0846 | 15.2308 | 14.8769 | 15.0692 | 15.0692 | +0.2 (+1.35%) | 2,721,807 |
| 29 May 2020 | CNY | 14.9077 | 14.9077 | 14.6539 | 14.8692 | 14.8692 | +0.177 (+1.20%) | 1,748,649 |
| 28 May 2020 | CNY | 15.1769 | 15.3 | 14.6231 | 14.6923 | 14.6923 | -0.515 (-3.39%) | 1,907,878 |
| 27 May 2020 | CNY | 15.1 | 15.2692 | 14.8923 | 15.2077 | 15.2077 | -0.031 (-0.20%) | 2,495,998 |
| 26 May 2020 | CNY | 14.7846 | 15.5385 | 14.7846 | 15.2385 | 15.2385 | +0.308 (+2.06%) | 4,076,162 |
| 25 May 2020 | CNY | 14.2616 | 14.9616 | 14.1692 | 14.9308 | 14.9308 | +0.715 (+5.03%) | 2,555,033 |
| 22 May 2020 | CNY | 14.1692 | 14.3077 | 14 | 14.2154 | 14.2154 | -0.038 (-0.27%) | 909,869 |
| 21 May 2020 | CNY | 14.5231 | 14.5231 | 14.2308 | 14.2539 | 14.2539 | -0.115 (-0.80%) | 1,131,389 |
| 20 May 2020 | CNY | 14.5616 | 14.5616 | 14.2154 | 14.3692 | 14.3692 | -0.185 (-1.27%) | 1,710,926 |
| 19 May 2020 | CNY | 14.9154 | 14.9154 | 14.4616 | 14.5539 | 14.5539 | -0.061 (-0.42%) | 1,408,678 |
| 18 May 2020 | CNY | 14.7154 | 14.7616 | 14.5385 | 14.6154 | 14.6154 | -0.115 (-0.78%) | 1,297,786 |
| 15 May 2020 | CNY | 14.9616 | 14.9769 | 14.6769 | 14.7308 | 14.7308 | -0.231 (-1.54%) | 2,070,638 |
| 14 May 2020 | CNY | 14.6769 | 15.0769 | 14.5769 | 14.9616 | 14.9616 | +0.1 (+0.67%) | 2,731,295 |
| 13 May 2020 | CNY | 14.4154 | 14.9154 | 14.2692 | 14.8616 | 14.8616 | +0.569 (+3.98%) | 3,678,562 |
| 12 May 2020 | CNY | 14.5231 | 14.5231 | 14.0616 | 14.2923 | 14.2923 | -0.162 (-1.12%) | 1,735,340 |
| 11 May 2020 | CNY | 14.7308 | 14.7308 | 14.2923 | 14.4539 | 14.4539 | -0.092 (-0.63%) | 2,797,725 |
| 8 May 2020 | CNY | 14.1231 | 14.6154 | 13.9231 | 14.5462 | 14.5462 | +0.308 (+2.16%) | 2,767,255 |
| 7 May 2020 | CNY | 14.5385 | 14.6 | 14.1 | 14.2385 | 14.2385 | -0.238 (-1.65%) | 2,347,798 |
| 6 May 2020 | CNY | 14.1769 | 14.5154 | 14.0231 | 14.4769 | 14.4769 | +0.231 (+1.62%) | 2,225,700 |
| 30 Apr 2020 | CNY | 14.0077 | 14.2846 | 13.9385 | 14.2462 | 14.2462 | +0.262 (+1.87%) | 1,931,174 |
| 29 Apr 2020 | CNY | 13.5923 | 14.3 | 13.5923 | 13.9846 | 13.9846 | +0.469 (+3.47%) | 2,285,528 |
| 28 Apr 2020 | CNY | 13.9616 | 13.9616 | 13.2923 | 13.5154 | 13.5154 | -0.323 (-2.33%) | 1,113,152 |
| 27 Apr 2020 | CNY | 13.9846 | 14.2308 | 13.5846 | 13.8385 | 13.8385 | -0.238 (-1.69%) | 1,010,359 |
| 24 Apr 2020 | CNY | 14.3154 | 14.3154 | 13.9 | 14.0769 | 14.0769 | -0.146 (-1.03%) | 1,631,108 |
| 23 Apr 2020 | CNY | 14.0077 | 14.3846 | 14.0077 | 14.2231 | 14.2231 | +0.192 (+1.37%) | 1,634,539 |
| 22 Apr 2020 | CNY | 13.9769 | 14.2154 | 13.8077 | 14.0308 | 14.0308 | -0.008 (-0.05%) | 1,225,949 |
| 21 Apr 2020 | CNY | 13.9539 | 14.1 | 13.7539 | 14.0385 | 14.0385 | +0.077 (+0.55%) | 1,600,818 |
| 20 Apr 2020 | CNY | 13.5077 | 14.0616 | 13.3539 | 13.9616 | 13.9616 | +0.454 (+3.36%) | 1,985,618 |
