| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 19.03 | 19.58 | 19.02 | 19.31 | 19.31 | +0.27 (+1.42%) | 17,878,902 |
| 3 Jun 2020 | CNY | 18.49 | 19.23 | 18.3 | 19.04 | 19.04 | +0.48 (+2.59%) | 18,959,667 |
| 2 Jun 2020 | CNY | 19.16 | 19.45 | 18.12 | 18.56 | 18.56 | -0.31 (-1.64%) | 26,020,681 |
| 1 Jun 2020 | CNY | 18.7 | 19.4 | 18.39 | 18.87 | 18.87 | +0.47 (+2.55%) | 24,863,548 |
| 29 May 2020 | CNY | 17.8 | 18.77 | 17.57 | 18.4 | 18.4 | +0.411 (+2.29%) | 25,151,434 |
| 29 May 2020 |
|
|||||||
| 28 May 2020 | CNY | 18.2167 | 18.4444 | 17.8389 | 17.9889 | 17.9889 | -0.167 (-0.92%) | 12,425,068 |
| 27 May 2020 | CNY | 17.8889 | 18.4944 | 17.8333 | 18.1556 | 18.1556 | +0.383 (+2.16%) | 20,864,086 |
| 26 May 2020 | CNY | 17.7778 | 18.1389 | 17.4944 | 17.7722 | 17.7722 | +0.333 (+1.91%) | 15,396,816 |
| 25 May 2020 | CNY | 17.1611 | 17.5556 | 16.9278 | 17.4389 | 17.4389 | +0.2 (+1.16%) | 12,743,490 |
| 22 May 2020 | CNY | 17.7778 | 17.9389 | 17 | 17.2389 | 17.2389 | -0.205 (-1.18%) | 12,388,289 |
| 21 May 2020 | CNY | 17.5722 | 17.9944 | 17.3 | 17.4444 | 17.4444 | -0.117 (-0.66%) | 19,956,313 |
| 20 May 2020 | CNY | 17.6278 | 17.75 | 17.1 | 17.5611 | 17.5611 | +0.044 (+0.25%) | 23,133,526 |
| 19 May 2020 | CNY | 16.8778 | 17.8889 | 16.7278 | 17.5167 | 17.5167 | +1.056 (+6.41%) | 28,262,307 |
| 18 May 2020 | CNY | 16.4444 | 16.75 | 16.2722 | 16.4611 | 16.4611 | +0.044 (+0.27%) | 12,011,529 |
| 15 May 2020 | CNY | 16.6722 | 16.9611 | 16.3056 | 16.4167 | 16.4167 | -0.161 (-0.97%) | 12,905,593 |
| 14 May 2020 | CNY | 16.7222 | 16.8 | 16.4722 | 16.5778 | 16.5778 | -0.155 (-0.93%) | 18,142,443 |
| 13 May 2020 | CNY | 17.0611 | 17.1167 | 16.6389 | 16.7333 | 16.7333 | -0.422 (-2.46%) | 24,102,333 |
| 12 May 2020 | CNY | 17.3056 | 17.3056 | 16.7611 | 17.1556 | 17.1556 | +0.1 (+0.59%) | 16,600,023 |
| 11 May 2020 | CNY | 16.8889 | 17.65 | 16.8333 | 17.0556 | 17.0556 | +0.272 (+1.62%) | 23,294,062 |
| 8 May 2020 | CNY | 16.4944 | 17.0444 | 16.3222 | 16.7833 | 16.7833 | +0.444 (+2.72%) | 19,336,399 |
| 7 May 2020 | CNY | 16.1389 | 16.5833 | 15.9833 | 16.3389 | 16.3389 | +0.172 (+1.07%) | 17,454,380 |
| 6 May 2020 | CNY | 16.5722 | 16.7333 | 15.9833 | 16.1667 | 16.1667 | -0.389 (-2.35%) | 24,156,640 |
| 30 Apr 2020 | CNY | 16.1111 | 17.0944 | 16.1111 | 16.5556 | 16.5556 | +0.806 (+5.11%) | 32,536,643 |
| 29 Apr 2020 | CNY | 15.0667 | 15.85 | 15.0667 | 15.75 | 15.75 | +0.456 (+2.98%) | 21,125,844 |
| 28 Apr 2020 | CNY | 14.7167 | 15.3611 | 14.6556 | 15.2944 | 15.2944 | +0.739 (+5.08%) | 25,941,063 |
| 27 Apr 2020 | CNY | 14.6889 | 14.8778 | 14.4889 | 14.5556 | 14.5556 | -0.117 (-0.79%) | 16,000,727 |
| 24 Apr 2020 | CNY | 14.8889 | 14.9722 | 14.6056 | 14.6722 | 14.6722 | -0.356 (-2.37%) | 10,821,502 |
| 23 Apr 2020 | CNY | 14.8056 | 15.25 | 14.7778 | 15.0278 | 15.0278 | +0.228 (+1.54%) | 16,402,419 |
| 22 Apr 2020 | CNY | 14.8111 | 14.95 | 14.6056 | 14.8 | 14.8 | +0.067 (+0.45%) | 12,157,655 |
| 21 Apr 2020 | CNY | 15.0111 | 15.0222 | 14.6 | 14.7333 | 14.7333 | -0.233 (-1.56%) | 11,365,875 |
