| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | CNY | 19.7793 | 19.9035 | 18.4966 | 18.6345 | 18.6345 | -1.317 (-6.60%) | 15,556,108 |
| 21 May 2020 | CNY | 19.731 | 20.269 | 19.1931 | 19.9517 | 19.9517 | -0.014 (-0.07%) | 16,058,547 |
| 20 May 2020 | CNY | 19.2897 | 20.469 | 19.1793 | 19.9655 | 19.9655 | +0.545 (+2.81%) | 19,599,826 |
| 19 May 2020 | CNY | 18.8276 | 19.6483 | 18.8276 | 19.4207 | 19.4207 | +0.193 (+1.00%) | 15,356,448 |
| 18 May 2020 | CNY | 21.3448 | 21.3655 | 19.069 | 19.2276 | 19.2276 | -1.959 (-9.24%) | 26,567,749 |
| 15 May 2020 | CNY | 21.2276 | 21.5517 | 20.7655 | 21.1862 | 21.1862 | -0.269 (-1.25%) | 21,845,005 |
| 14 May 2020 | CNY | 20.3448 | 21.8345 | 20.2483 | 21.4552 | 21.4552 | +1.31 (+6.50%) | 30,348,292 |
| 13 May 2020 | CNY | 20.1379 | 21.0138 | 20.0207 | 20.1448 | 20.1448 | -0.483 (-2.34%) | 20,232,970 |
| 12 May 2020 | CNY | 20 | 20.8207 | 19.3172 | 20.6276 | 20.6276 | -0.234 (-1.12%) | 25,664,984 |
| 11 May 2020 | CNY | 21.2552 | 22.5379 | 20.8138 | 20.8621 | 20.8621 | +0.172 (+0.83%) | 36,172,762 |
| 8 May 2020 | CNY | 20.2828 | 21.1862 | 19.9379 | 20.6897 | 20.6897 | -0.262 (-1.25%) | 31,365,567 |
| 7 May 2020 | CNY | 20 | 22 | 19.5862 | 20.9517 | 20.9517 | +0.455 (+2.22%) | 40,798,375 |
| 6 May 2020 | CNY | 18.2828 | 20.4966 | 18.069 | 20.4966 | 20.4966 | +1.89 (+10.16%) | 31,789,527 |
| 30 Apr 2020 | CNY | 18.4966 | 18.9655 | 17.931 | 18.6069 | 18.6069 | -0.428 (-2.25%) | 26,542,525 |
| 29 Apr 2020 | CNY | 18.6207 | 19.7586 | 18.2414 | 19.0345 | 19.0345 | +0.759 (+4.15%) | 32,757,898 |
| 28 Apr 2020 | CNY | 17.4483 | 19.1931 | 17.1586 | 18.2759 | 18.2759 | +0.869 (+4.99%) | 30,388,508 |
| 27 Apr 2020 | CNY | 17.3103 | 17.6897 | 16.9931 | 17.4069 | 17.4069 | -0.035 (-0.20%) | 16,895,205 |
| 24 Apr 2020 | CNY | 18.9655 | 19.2069 | 17.4414 | 17.4414 | 17.4414 | -1.945 (-10.03%) | 31,055,727 |
| 23 Apr 2020 | CNY | 18.7586 | 19.9241 | 18.6345 | 19.3862 | 19.3862 | -0.035 (-0.18%) | 29,453,111 |
| 22 Apr 2020 | CNY | 20.4966 | 21.5931 | 19.2483 | 19.4207 | 19.4207 | -1.138 (-5.53%) | 44,723,517 |
| 21 Apr 2020 | CNY | 18.0345 | 20.5586 | 17.7931 | 20.5586 | 20.5586 | +1.869 (+10.00%) | 40,200,826 |
| 20 Apr 2020 | CNY | 18.6207 | 19.6552 | 17.2759 | 18.6897 | 18.6897 | -0.276 (-1.45%) | 47,012,205 |
| 17 Apr 2020 | CNY | 18.9655 | 18.9655 | 18.9655 | 18.9655 | 18.9655 | +1.724 (+10.00%) | 5,958,499 |
| 16 Apr 2020 | CNY | 17.2414 | 17.2414 | 17.2414 | 17.2414 | 17.2414 | +1.565 (+9.99%) | 608,862 |
| 15 Apr 2020 | CNY | 15.6759 | 15.6759 | 15.6759 | 15.6759 | 15.6759 | +1.428 (+10.02%) | 670,271 |
| 14 Apr 2020 | CNY | 14.2483 | 14.2483 | 14.2483 | 14.2483 | 14.2483 | +1.297 (+10.01%) | 250,931 |
| 13 Apr 2020 | CNY | 12.9517 | 12.9517 | 12.9517 | 12.9517 | 12.9517 | +1.179 (+10.02%) | 170,328 |
| 10 Apr 2020 | CNY | 11.7724 | 11.7724 | 11.7724 | 11.7724 | 11.7724 | +1.069 (+9.99%) | 80,309 |
| 9 Apr 2020 | CNY | 10.7035 | 10.7035 | 10.7035 | 10.7035 | 10.7035 | +0.973 (+9.99%) | 44,757 |
| 8 Apr 2020 | CNY | 8.1103 | 9.731 | 8.1103 | 9.731 | 9.731 | 0.0 (0.0%) | 211,421 |
