| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | CNY | 14.71 | 14.86 | 14.39 | 14.78 | 14.78 | +0.09 (+0.61%) | 7,774,592 |
| 4 Jun 2020 | CNY | 14.2 | 14.89 | 14.12 | 14.69 | 14.69 | +0.48 (+3.38%) | 7,898,772 |
| 3 Jun 2020 | CNY | 14.53 | 14.63 | 14.2 | 14.21 | 14.21 | -0.39 (-2.67%) | 6,329,700 |
| 2 Jun 2020 | CNY | 14.5 | 14.66 | 14.31 | 14.6 | 14.6 | +0.15 (+1.04%) | 6,322,112 |
| 1 Jun 2020 | CNY | 14.19 | 14.59 | 14.1 | 14.45 | 14.45 | +0.27 (+1.90%) | 7,492,988 |
| 29 May 2020 | CNY | 13.91 | 14.37 | 13.81 | 14.18 | 14.18 | +0.18 (+1.29%) | 7,193,963 |
| 28 May 2020 | CNY | 14.33 | 14.33 | 13.69 | 14 | 14 | -0.57 (-3.91%) | 11,235,000 |
| 27 May 2020 | CNY | 13.45 | 14.69 | 13.4 | 14.57 | 14.57 | +1.23 (+9.22%) | 16,397,654 |
| 26 May 2020 | CNY | 13.15 | 13.44 | 13.14 | 13.34 | 13.34 | +0.22 (+1.68%) | 2,379,027 |
| 25 May 2020 | CNY | 13.4 | 13.49 | 12.91 | 13.12 | 13.12 | -0.38 (-2.81%) | 3,394,714 |
| 22 May 2020 | CNY | 13.99 | 13.99 | 13.46 | 13.5 | 13.5 | -0.59 (-4.19%) | 3,887,840 |
| 21 May 2020 | CNY | 13.85 | 14.47 | 13.85 | 14.09 | 14.09 | +0.16 (+1.15%) | 5,388,991 |
| 20 May 2020 | CNY | 14 | 14.45 | 13.92 | 13.93 | 13.93 | -0.11 (-0.78%) | 4,997,687 |
| 19 May 2020 | CNY | 14.16 | 14.17 | 13.87 | 14.04 | 14.04 | -0.06 (-0.43%) | 3,391,091 |
| 18 May 2020 | CNY | 13.98 | 14.47 | 13.56 | 14.1 | 14.1 | +0.26 (+1.88%) | 6,483,218 |
| 15 May 2020 | CNY | 14.15 | 14.19 | 13.83 | 13.84 | 13.84 | -0.29 (-2.05%) | 4,005,400 |
| 14 May 2020 | CNY | 14.13 | 14.21 | 13.93 | 14.13 | 14.13 | -0.21 (-1.46%) | 4,926,560 |
| 13 May 2020 | CNY | 14.2 | 14.62 | 14.02 | 14.34 | 14.34 | -0.21 (-1.44%) | 10,667,707 |
| 12 May 2020 | CNY | 13.23 | 14.55 | 12.91 | 14.55 | 14.55 | +1.32 (+9.98%) | 11,679,339 |
| 11 May 2020 | CNY | 13.26 | 13.37 | 13.14 | 13.23 | 13.23 | +0.04 (+0.30%) | 2,325,260 |
| 8 May 2020 | CNY | 13.11 | 13.32 | 13.1 | 13.19 | 13.19 | +0.18 (+1.38%) | 2,512,660 |
| 7 May 2020 | CNY | 13.18 | 13.35 | 12.96 | 13.01 | 13.01 | -0.03 (-0.23%) | 2,612,740 |
| 6 May 2020 | CNY | 12.65 | 13.05 | 12.58 | 13.04 | 13.04 | +0.3 (+2.35%) | 2,349,791 |
| 30 Apr 2020 | CNY | 12.32 | 12.82 | 12.32 | 12.74 | 12.74 | +0.46 (+3.75%) | 2,220,300 |
| 29 Apr 2020 | CNY | 12.26 | 12.45 | 12.11 | 12.28 | 12.28 | -0.09 (-0.73%) | 1,443,200 |
| 28 Apr 2020 | CNY | 12.79 | 12.79 | 11.84 | 12.37 | 12.37 | -0.43 (-3.36%) | 2,824,280 |
| 27 Apr 2020 | CNY | 13.13 | 13.35 | 12.8 | 12.8 | 12.8 | -0.3 (-2.29%) | 1,996,977 |
| 24 Apr 2020 | CNY | 13.39 | 13.39 | 13.02 | 13.1 | 13.1 | -0.12 (-0.91%) | 1,912,560 |
| 23 Apr 2020 | CNY | 13.34 | 13.4 | 13.2 | 13.22 | 13.22 | -0.12 (-0.90%) | 1,634,060 |
| 22 Apr 2020 | CNY | 13.12 | 13.36 | 13.12 | 13.34 | 13.34 | +0.09 (+0.68%) | 1,308,957 |
