| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 20.44 | 20.59 | 19.96 | 20.08 | 20.08 | -0.41 (-2.00%) | 14,982,307 |
| 2 Jun 2020 | CNY | 20.15 | 20.55 | 20.03 | 20.49 | 20.49 | +0.44 (+2.19%) | 14,895,104 |
| 1 Jun 2020 | CNY | 19.1 | 20.26 | 19.09 | 20.05 | 20.05 | +1.17 (+6.20%) | 16,561,414 |
| 29 May 2020 | CNY | 18.5 | 19.44 | 18.44 | 18.88 | 18.88 | +0.21 (+1.12%) | 10,073,580 |
| 28 May 2020 | CNY | 18.99 | 19.05 | 18.26 | 18.67 | 18.67 | -0.17 (-0.90%) | 7,331,403 |
| 27 May 2020 | CNY | 19.19 | 19.3 | 18.72 | 18.84 | 18.84 | -0.24 (-1.26%) | 10,779,411 |
| 26 May 2020 | CNY | 18.36 | 19.58 | 18.29 | 19.08 | 19.08 | +0.97 (+5.36%) | 16,195,802 |
| 25 May 2020 | CNY | 18.75 | 18.75 | 17.61 | 18.11 | 18.11 | -0.69 (-3.67%) | 17,282,062 |
| 22 May 2020 | CNY | 19.21 | 19.45 | 18.67 | 18.8 | 18.8 | -0.45 (-2.34%) | 7,024,055 |
| 21 May 2020 | CNY | 19.87 | 19.99 | 19.19 | 19.25 | 19.25 | -0.54 (-2.73%) | 8,716,297 |
| 20 May 2020 | CNY | 20.18 | 20.44 | 19.7 | 19.79 | 19.79 | -0.46 (-2.27%) | 9,176,276 |
| 19 May 2020 | CNY | 20.27 | 20.41 | 19.99 | 20.25 | 20.25 | +0.4 (+2.02%) | 9,335,406 |
| 18 May 2020 | CNY | 20.13 | 20.62 | 19.31 | 19.85 | 19.85 | -0.41 (-2.02%) | 16,309,415 |
| 15 May 2020 | CNY | 20.52 | 20.57 | 20.22 | 20.26 | 20.26 | -0.18 (-0.88%) | 10,593,594 |
| 14 May 2020 | CNY | 20.24 | 20.73 | 20 | 20.44 | 20.44 | +0.08 (+0.39%) | 12,043,485 |
| 13 May 2020 | CNY | 20.35 | 20.62 | 20.06 | 20.36 | 20.36 | +0.04 (+0.20%) | 8,653,675 |
| 12 May 2020 | CNY | 20.45 | 20.59 | 19.9 | 20.32 | 20.32 | -0.12 (-0.59%) | 10,857,317 |
| 11 May 2020 | CNY | 20.76 | 20.96 | 20.24 | 20.44 | 20.44 | -0.03 (-0.15%) | 15,587,490 |
| 8 May 2020 | CNY | 19.85 | 20.74 | 19.74 | 20.47 | 20.47 | +0.84 (+4.28%) | 23,880,166 |
| 7 May 2020 | CNY | 19.9 | 20.15 | 19.58 | 19.63 | 19.63 | -0.26 (-1.31%) | 13,986,091 |
| 6 May 2020 | CNY | 19.32 | 19.91 | 19.26 | 19.89 | 19.89 | +0.39 (+2%) | 15,507,219 |
| 30 Apr 2020 | CNY | 18.65 | 19.77 | 18.64 | 19.5 | 19.5 | +1.21 (+6.62%) | 15,700,384 |
| 29 Apr 2020 | CNY | 18.35 | 18.75 | 18.28 | 18.29 | 18.29 | -0.08 (-0.44%) | 5,869,509 |
| 28 Apr 2020 | CNY | 18.78 | 18.85 | 17.5 | 18.37 | 18.37 | -0.32 (-1.71%) | 10,070,343 |
| 27 Apr 2020 | CNY | 19.08 | 19.14 | 18.61 | 18.69 | 18.69 | -0.14 (-0.74%) | 8,064,225 |
| 24 Apr 2020 | CNY | 19.4 | 19.4 | 18.71 | 18.83 | 18.83 | -0.64 (-3.29%) | 10,694,764 |
| 23 Apr 2020 | CNY | 20.04 | 20.29 | 19.26 | 19.47 | 19.47 | -0.53 (-2.65%) | 12,830,960 |
| 22 Apr 2020 | CNY | 19.86 | 20.18 | 19.58 | 20 | 20 | -0.21 (-1.04%) | 12,753,983 |
| 21 Apr 2020 | CNY | 20.74 | 20.9 | 19.75 | 20.21 | 20.21 | +0.01 (+0.05%) | 17,607,964 |
| 20 Apr 2020 | CNY | 20.05 | 20.27 | 19.72 | 20.2 | 20.2 | +0.21 (+1.05%) | 9,402,415 |
