| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 14.74 | 14.84 | 14.58 | 14.76 | 14.76 | +0.07 (+0.48%) | 6,360,825 |
| 3 Jun 2020 | CNY | 14.88 | 14.89 | 14.68 | 14.69 | 14.69 | -0.12 (-0.81%) | 7,012,183 |
| 2 Jun 2020 | CNY | 14.84 | 14.97 | 14.7 | 14.81 | 14.81 | +0.01 (+0.07%) | 7,662,025 |
| 1 Jun 2020 | CNY | 14.46 | 14.94 | 14.44 | 14.8 | 14.8 | +0.4 (+2.78%) | 9,929,005 |
| 29 May 2020 | CNY | 14.29 | 14.57 | 14.14 | 14.4 | 14.4 | +0.04 (+0.28%) | 6,549,810 |
| 28 May 2020 | CNY | 14.69 | 14.69 | 14.14 | 14.36 | 14.36 | -0.33 (-2.25%) | 10,382,792 |
| 27 May 2020 | CNY | 15.01 | 15.34 | 14.59 | 14.69 | 14.69 | -0.4 (-2.65%) | 14,247,055 |
| 26 May 2020 | CNY | 15.06 | 15.43 | 15.01 | 15.09 | 15.09 | +0.12 (+0.80%) | 12,784,400 |
| 25 May 2020 | CNY | 15.9 | 15.99 | 14.9 | 14.97 | 14.97 | -1.49 (-9.05%) | 21,128,555 |
| 22 May 2020 | CNY | 16.74 | 17.1 | 16.45 | 16.46 | 16.46 | -0.35 (-2.08%) | 24,623,256 |
| 21 May 2020 | CNY | 16.4 | 16.98 | 16.13 | 16.81 | 16.81 | +0.31 (+1.88%) | 31,146,850 |
| 20 May 2020 | CNY | 15.8 | 16.85 | 15.79 | 16.5 | 16.5 | +0.51 (+3.19%) | 32,411,168 |
| 19 May 2020 | CNY | 15.99 | 16.33 | 15.62 | 15.99 | 15.99 | -0.25 (-1.54%) | 28,563,470 |
| 18 May 2020 | CNY | 16.91 | 16.91 | 16.22 | 16.24 | 16.24 | +0.87 (+5.66%) | 48,238,511 |
| 15 May 2020 | CNY | 15.4 | 15.59 | 15.32 | 15.37 | 15.37 | +0.02 (+0.13%) | 8,912,946 |
| 14 May 2020 | CNY | 15.36 | 15.6 | 15.23 | 15.35 | 15.35 | -0.14 (-0.90%) | 9,093,626 |
| 13 May 2020 | CNY | 15.36 | 15.66 | 15.29 | 15.49 | 15.49 | -0.07 (-0.45%) | 11,242,237 |
| 12 May 2020 | CNY | 15.76 | 15.83 | 15.25 | 15.56 | 15.56 | -0.51 (-3.17%) | 26,781,753 |
| 11 May 2020 | CNY | 15 | 16.42 | 14.93 | 16.07 | 16.07 | +1.14 (+7.64%) | 39,370,289 |
| 8 May 2020 | CNY | 15.12 | 15.13 | 14.82 | 14.93 | 14.93 | 0.0 (0.0%) | 6,880,385 |
| 7 May 2020 | CNY | 14.96 | 15.29 | 14.85 | 14.93 | 14.93 | 0.0 (0.0%) | 9,698,081 |
| 6 May 2020 | CNY | 14.28 | 15.18 | 14.28 | 14.93 | 14.93 | +0.7 (+4.92%) | 11,081,678 |
| 30 Apr 2020 | CNY | 14.1 | 14.37 | 13.99 | 14.23 | 14.23 | +0.38 (+2.74%) | 5,679,800 |
| 29 Apr 2020 | CNY | 13.96 | 14.2 | 13.83 | 13.85 | 13.85 | -0.14 (-1.00%) | 4,923,508 |
| 28 Apr 2020 | CNY | 14.58 | 14.68 | 13.45 | 13.99 | 13.99 | -0.59 (-4.05%) | 7,282,830 |
| 27 Apr 2020 | CNY | 14.27 | 15.05 | 14.27 | 14.58 | 14.58 | -0.34 (-2.28%) | 5,639,217 |
| 24 Apr 2020 | CNY | 15.31 | 15.34 | 14.85 | 14.92 | 14.92 | -0.39 (-2.55%) | 7,777,218 |
| 23 Apr 2020 | CNY | 15.83 | 15.88 | 15.3 | 15.31 | 15.31 | -0.52 (-3.28%) | 10,516,705 |
| 22 Apr 2020 | CNY | 15.75 | 16 | 15.66 | 15.83 | 15.83 | -0.2 (-1.25%) | 12,824,670 |
| 21 Apr 2020 | CNY | 15.34 | 16.65 | 15.05 | 16.03 | 16.03 | +0.6 (+3.89%) | 17,102,412 |
