| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 14.87 | 15.43 | 14.86 | 15.32 | 15.32 | +0.53 (+3.58%) | 14,763,882 |
| 3 Jun 2020 | CNY | 15 | 15.14 | 14.76 | 14.79 | 14.79 | -0.27 (-1.79%) | 12,690,062 |
| 2 Jun 2020 | CNY | 15.2 | 15.3 | 14.92 | 15.06 | 15.06 | -0.14 (-0.92%) | 10,401,587 |
| 1 Jun 2020 | CNY | 14.78 | 15.41 | 14.64 | 15.2 | 15.2 | +0.61 (+4.18%) | 14,335,599 |
| 29 May 2020 | CNY | 14.12 | 14.69 | 14.05 | 14.59 | 14.59 | +0.34 (+2.39%) | 11,923,748 |
| 28 May 2020 | CNY | 14.31 | 14.42 | 13.92 | 14.25 | 14.25 | -0.04 (-0.28%) | 11,643,006 |
| 27 May 2020 | CNY | 14.6 | 14.83 | 14.15 | 14.29 | 14.29 | -0.27 (-1.85%) | 12,489,464 |
| 26 May 2020 | CNY | 14.3 | 14.6 | 14.21 | 14.56 | 14.56 | +0.3 (+2.10%) | 11,828,090 |
| 25 May 2020 | CNY | 14.31 | 14.66 | 14.03 | 14.26 | 14.26 | -0.01 (-0.07%) | 14,209,109 |
| 22 May 2020 | CNY | 14.81 | 14.9 | 13.98 | 14.27 | 14.27 | -0.51 (-3.45%) | 22,023,886 |
| 21 May 2020 | CNY | 15.26 | 15.37 | 14.7 | 14.78 | 14.78 | -0.58 (-3.78%) | 20,039,402 |
| 20 May 2020 | CNY | 15.8 | 16.18 | 15.23 | 15.36 | 15.36 | -0.43 (-2.72%) | 26,539,841 |
| 19 May 2020 | CNY | 16.64 | 16.72 | 15.55 | 15.79 | 15.79 | -0.76 (-4.59%) | 35,312,035 |
| 18 May 2020 | CNY | 17.09 | 17.4 | 16.32 | 16.55 | 16.55 | -0.64 (-3.72%) | 18,015,245 |
| 15 May 2020 | CNY | 16.98 | 17.39 | 16.76 | 17.19 | 17.19 | +0.41 (+2.44%) | 16,809,326 |
| 14 May 2020 | CNY | 16.11 | 17.23 | 15.95 | 16.78 | 16.78 | +0.69 (+4.29%) | 23,517,327 |
| 13 May 2020 | CNY | 16.11 | 16.3 | 15.77 | 16.09 | 16.09 | -0.09 (-0.56%) | 13,197,948 |
| 12 May 2020 | CNY | 16.1 | 16.43 | 15.91 | 16.18 | 16.18 | +0.12 (+0.75%) | 12,577,944 |
| 11 May 2020 | CNY | 16.27 | 16.44 | 15.88 | 16.06 | 16.06 | -0.06 (-0.37%) | 12,898,500 |
| 8 May 2020 | CNY | 16.05 | 16.54 | 15.8 | 16.12 | 16.12 | +0.23 (+1.45%) | 16,059,048 |
| 7 May 2020 | CNY | 15.94 | 16.08 | 15.75 | 15.89 | 15.89 | -0.09 (-0.56%) | 13,581,900 |
| 6 May 2020 | CNY | 15.2 | 16.15 | 14.92 | 15.98 | 15.98 | +0.98 (+6.53%) | 22,801,065 |
| 30 Apr 2020 | CNY | 14.8 | 15.46 | 14.8 | 15 | 15 | +0.44 (+3.02%) | 21,277,179 |
| 29 Apr 2020 | CNY | 14.7 | 15.1 | 14.42 | 14.56 | 14.56 | -0.03 (-0.21%) | 14,232,463 |
| 28 Apr 2020 | CNY | 15.09 | 15.28 | 14.46 | 14.59 | 14.59 | -0.58 (-3.82%) | 23,645,104 |
| 27 Apr 2020 | CNY | 15.28 | 15.58 | 15.14 | 15.17 | 15.17 | +0.08 (+0.53%) | 16,207,927 |
| 24 Apr 2020 | CNY | 15.03 | 15.73 | 14.91 | 15.09 | 15.09 | +0.08 (+0.53%) | 23,152,955 |
| 23 Apr 2020 | CNY | 14.9 | 15.47 | 14.7 | 15.01 | 15.01 | +0.59 (+4.09%) | 24,344,982 |
| 22 Apr 2020 | CNY | 14.5 | 14.56 | 14.21 | 14.42 | 14.42 | +0.01 (+0.07%) | 12,439,704 |
| 21 Apr 2020 | CNY | 14.5 | 14.75 | 14.21 | 14.41 | 14.41 | +0.04 (+0.28%) | 19,096,068 |
