| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 14.02 | 14.06 | 13.67 | 13.79 | 13.79 | -0.17 (-1.22%) | 6,924,808 |
| 3 Jun 2020 | CNY | 14.2 | 14.28 | 13.88 | 13.96 | 13.96 | -0.09 (-0.64%) | 10,566,967 |
| 2 Jun 2020 | CNY | 13.97 | 14.16 | 13.85 | 14.05 | 14.05 | +0.1 (+0.72%) | 8,306,404 |
| 1 Jun 2020 | CNY | 13.45 | 13.98 | 13.45 | 13.95 | 13.95 | +0.58 (+4.34%) | 10,031,791 |
| 29 May 2020 | CNY | 13.52 | 13.69 | 13.31 | 13.37 | 13.37 | -0.15 (-1.11%) | 5,354,621 |
| 28 May 2020 | CNY | 13.7 | 13.72 | 13.25 | 13.52 | 13.52 | -0.04 (-0.29%) | 5,570,815 |
| 27 May 2020 | CNY | 13.8 | 13.94 | 13.49 | 13.56 | 13.56 | -0.3 (-2.16%) | 6,966,849 |
| 26 May 2020 | CNY | 13.31 | 13.88 | 13.26 | 13.86 | 13.86 | +0.72 (+5.48%) | 9,861,867 |
| 25 May 2020 | CNY | 13.5 | 13.59 | 13.02 | 13.14 | 13.14 | -0.51 (-3.74%) | 9,561,291 |
| 22 May 2020 | CNY | 13.87 | 14.11 | 13.45 | 13.65 | 13.65 | -0.22 (-1.59%) | 8,586,138 |
| 21 May 2020 | CNY | 14.33 | 14.35 | 13.81 | 13.87 | 13.87 | -0.44 (-3.07%) | 9,387,119 |
| 20 May 2020 | CNY | 14.43 | 14.68 | 14.27 | 14.31 | 14.31 | -0.09 (-0.63%) | 6,703,052 |
| 19 May 2020 | CNY | 14.51 | 14.58 | 14.3 | 14.4 | 14.4 | +0.03 (+0.21%) | 7,674,576 |
| 18 May 2020 | CNY | 15.12 | 15.15 | 14.2 | 14.37 | 14.37 | -0.72 (-4.77%) | 12,771,039 |
| 15 May 2020 | CNY | 15.11 | 15.17 | 14.9 | 15.09 | 15.09 | +0.09 (+0.60%) | 7,913,686 |
| 14 May 2020 | CNY | 15.06 | 15.3 | 14.92 | 15 | 15 | -0.14 (-0.92%) | 8,251,465 |
| 13 May 2020 | CNY | 14.84 | 15.28 | 14.78 | 15.14 | 15.14 | +0.19 (+1.27%) | 8,752,738 |
| 12 May 2020 | CNY | 15.08 | 15.08 | 14.65 | 14.95 | 14.95 | -0.1 (-0.66%) | 8,216,492 |
| 11 May 2020 | CNY | 15.33 | 15.37 | 14.9 | 15.05 | 15.05 | -0.14 (-0.92%) | 9,942,066 |
| 8 May 2020 | CNY | 15.27 | 15.42 | 15.06 | 15.19 | 15.19 | +0.15 (+1.00%) | 11,614,596 |
| 7 May 2020 | CNY | 15.43 | 15.82 | 15.02 | 15.04 | 15.04 | +0.03 (+0.20%) | 19,076,628 |
| 6 May 2020 | CNY | 14.38 | 15.03 | 14.37 | 15.01 | 15.01 | +0.52 (+3.59%) | 13,434,457 |
| 30 Apr 2020 | CNY | 14 | 14.58 | 13.95 | 14.49 | 14.49 | +0.64 (+4.62%) | 11,991,074 |
| 29 Apr 2020 | CNY | 14.12 | 14.27 | 13.72 | 13.85 | 13.85 | -0.3 (-2.12%) | 7,871,913 |
| 28 Apr 2020 | CNY | 14.68 | 14.68 | 13.34 | 14.15 | 14.15 | -0.44 (-3.02%) | 11,236,705 |
| 27 Apr 2020 | CNY | 14.35 | 14.87 | 14.19 | 14.59 | 14.59 | +0.24 (+1.67%) | 9,452,462 |
| 24 Apr 2020 | CNY | 14.79 | 15 | 14.23 | 14.35 | 14.35 | -0.43 (-2.91%) | 10,130,619 |
| 23 Apr 2020 | CNY | 15.25 | 15.3 | 14.75 | 14.78 | 14.78 | -0.45 (-2.95%) | 11,250,925 |
| 22 Apr 2020 | CNY | 14.89 | 15.24 | 14.71 | 15.23 | 15.23 | +0.25 (+1.67%) | 8,837,428 |
| 21 Apr 2020 | CNY | 15.01 | 15.13 | 14.75 | 14.98 | 14.98 | -0.17 (-1.12%) | 8,961,652 |
