| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 17.45 | 17.65 | 17.21 | 17.31 | 17.31 | -0.09 (-0.52%) | 8,394,788 |
| 3 Jun 2020 | CNY | 17.69 | 17.95 | 17.39 | 17.4 | 17.4 | -0.29 (-1.64%) | 9,309,453 |
| 2 Jun 2020 | CNY | 17.63 | 17.72 | 16.97 | 17.69 | 17.69 | -0.04 (-0.23%) | 15,039,005 |
| 1 Jun 2020 | CNY | 18.48 | 18.48 | 17.55 | 17.73 | 17.73 | -0.12 (-0.67%) | 19,357,295 |
| 29 May 2020 | CNY | 16.76 | 18.15 | 16.53 | 17.85 | 17.85 | +1.29 (+7.79%) | 20,873,928 |
| 28 May 2020 | CNY | 16.77 | 16.88 | 16.2 | 16.56 | 16.56 | +0.04 (+0.24%) | 6,816,206 |
| 27 May 2020 | CNY | 17.15 | 17.15 | 16.5 | 16.52 | 16.52 | -0.41 (-2.42%) | 7,622,068 |
| 26 May 2020 | CNY | 16.48 | 17.15 | 16.3 | 16.93 | 16.93 | +0.64 (+3.93%) | 14,995,802 |
| 25 May 2020 | CNY | 15.96 | 16.9 | 15.7 | 16.29 | 16.29 | +0.3 (+1.88%) | 16,433,500 |
| 22 May 2020 | CNY | 16.08 | 16.33 | 15.55 | 15.99 | 15.99 | -0.1 (-0.62%) | 11,429,315 |
| 21 May 2020 | CNY | 16.06 | 16.29 | 15.7 | 16.09 | 16.09 | +0.07 (+0.44%) | 11,855,360 |
| 20 May 2020 | CNY | 16.7 | 16.72 | 15.86 | 16.02 | 16.02 | -0.7 (-4.19%) | 18,124,575 |
| 19 May 2020 | CNY | 16.66 | 17.06 | 16.3 | 16.72 | 16.72 | +0.19 (+1.15%) | 19,484,064 |
| 18 May 2020 | CNY | 17.15 | 17.55 | 16.37 | 16.53 | 16.53 | -0.69 (-4.01%) | 19,809,311 |
| 15 May 2020 | CNY | 17.74 | 17.88 | 17.19 | 17.22 | 17.22 | -0.47 (-2.66%) | 14,385,058 |
| 14 May 2020 | CNY | 18.6 | 18.6 | 17.49 | 17.69 | 17.69 | -0.88 (-4.74%) | 24,034,122 |
| 13 May 2020 | CNY | 18.79 | 18.82 | 18.29 | 18.57 | 18.57 | -0.25 (-1.33%) | 15,009,885 |
| 12 May 2020 | CNY | 17.91 | 18.83 | 17.76 | 18.82 | 18.82 | +0.69 (+3.81%) | 19,258,177 |
| 11 May 2020 | CNY | 17.6 | 18.26 | 17.26 | 18.13 | 18.13 | +0.53 (+3.01%) | 20,141,154 |
| 8 May 2020 | CNY | 17.55 | 17.8 | 17.28 | 17.6 | 17.6 | 0.0 (0.0%) | 23,044,089 |
| 7 May 2020 | CNY | 16.76 | 18.27 | 16.76 | 17.6 | 17.6 | +0.92 (+5.52%) | 30,833,449 |
| 6 May 2020 | CNY | 16.81 | 17.16 | 16.49 | 16.68 | 16.68 | -0.15 (-0.89%) | 15,162,864 |
| 30 Apr 2020 | CNY | 16.37 | 17.16 | 16.37 | 16.83 | 16.83 | +0.52 (+3.19%) | 14,902,084 |
| 29 Apr 2020 | CNY | 16.82 | 17 | 16.2 | 16.31 | 16.31 | -0.59 (-3.49%) | 8,535,407 |
| 28 Apr 2020 | CNY | 16.68 | 17.3 | 16 | 16.9 | 16.9 | +0.18 (+1.08%) | 14,353,950 |
| 27 Apr 2020 | CNY | 16.8 | 17.09 | 16.3 | 16.72 | 16.72 | -0.08 (-0.48%) | 9,250,710 |
| 24 Apr 2020 | CNY | 16.8 | 17 | 16.55 | 16.8 | 16.8 | -0.06 (-0.36%) | 9,056,929 |
| 23 Apr 2020 | CNY | 16.45 | 17.36 | 16.22 | 16.86 | 16.86 | +0.46 (+2.80%) | 16,851,720 |
| 22 Apr 2020 | CNY | 16.28 | 16.52 | 15.94 | 16.4 | 16.4 | +0.16 (+0.99%) | 13,455,169 |
| 21 Apr 2020 | CNY | 16.8 | 16.99 | 15.95 | 16.24 | 16.24 | -0.74 (-4.36%) | 21,304,593 |
