| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 15.19 | 16.62 | 15.02 | 16.37 | 16.37 | +1.26 (+8.34%) | 26,133,152 |
| 3 Jun 2020 | CNY | 15.4 | 15.46 | 15.1 | 15.11 | 15.11 | -0.16 (-1.05%) | 7,973,296 |
| 2 Jun 2020 | CNY | 14.81 | 15.55 | 14.72 | 15.27 | 15.27 | +0.38 (+2.55%) | 14,227,777 |
| 1 Jun 2020 | CNY | 14.47 | 14.96 | 14.4 | 14.89 | 14.89 | +0.49 (+3.40%) | 8,885,118 |
| 29 May 2020 | CNY | 14.59 | 14.78 | 14.37 | 14.4 | 14.4 | -0.24 (-1.64%) | 10,111,800 |
| 28 May 2020 | CNY | 14.97 | 15.14 | 14.59 | 14.64 | 14.64 | -0.34 (-2.27%) | 7,150,100 |
| 27 May 2020 | CNY | 15.02 | 15.24 | 14.88 | 14.98 | 14.98 | -0.03 (-0.20%) | 8,811,997 |
| 26 May 2020 | CNY | 14.13 | 15.2 | 14.06 | 15.01 | 15.01 | +0.93 (+6.61%) | 16,706,542 |
| 25 May 2020 | CNY | 14.09 | 14.48 | 13.81 | 14.08 | 14.08 | -0.02 (-0.14%) | 6,229,200 |
| 22 May 2020 | CNY | 14.55 | 14.55 | 13.92 | 14.1 | 14.1 | -0.35 (-2.42%) | 6,785,387 |
| 21 May 2020 | CNY | 14.61 | 14.8 | 14.3 | 14.45 | 14.45 | -0.17 (-1.16%) | 7,746,273 |
| 20 May 2020 | CNY | 14.39 | 14.85 | 14.32 | 14.62 | 14.62 | +0.2 (+1.39%) | 13,039,699 |
| 19 May 2020 | CNY | 14.47 | 14.75 | 14.2 | 14.42 | 14.42 | +0.14 (+0.98%) | 13,608,608 |
| 18 May 2020 | CNY | 14.89 | 14.89 | 14.12 | 14.28 | 14.28 | +0.01 (+0.07%) | 26,719,568 |
| 15 May 2020 | CNY | 13.04 | 14.27 | 13.04 | 14.27 | 14.27 | +1.28 (+9.85%) | 20,862,615 |
| 14 May 2020 | CNY | 12.95 | 13.07 | 12.75 | 12.99 | 12.99 | -0.08 (-0.61%) | 3,770,380 |
| 13 May 2020 | CNY | 13.04 | 13.23 | 12.89 | 13.07 | 13.07 | -0.01 (-0.08%) | 5,616,531 |
| 12 May 2020 | CNY | 13.28 | 13.38 | 12.61 | 13.08 | 13.08 | -0.13 (-0.98%) | 9,453,603 |
| 11 May 2020 | CNY | 13.5 | 13.62 | 13.08 | 13.21 | 13.21 | -0.32 (-2.37%) | 6,226,532 |
| 8 May 2020 | CNY | 13.56 | 13.84 | 13.47 | 13.53 | 13.53 | -0.14 (-1.02%) | 9,157,002 |
| 7 May 2020 | CNY | 13.26 | 13.69 | 12.97 | 13.67 | 13.67 | +0.33 (+2.47%) | 12,622,691 |
| 6 May 2020 | CNY | 13.08 | 13.38 | 13.08 | 13.34 | 13.34 | 0.0 (0.0%) | 6,889,289 |
| 30 Apr 2020 | CNY | 13.4 | 13.6 | 13.26 | 13.34 | 13.34 | +0.05 (+0.38%) | 7,817,877 |
| 29 Apr 2020 | CNY | 13.51 | 13.75 | 13.22 | 13.29 | 13.29 | -0.29 (-2.14%) | 3,885,925 |
| 28 Apr 2020 | CNY | 13.97 | 13.97 | 13.2 | 13.58 | 13.58 | -0.48 (-3.41%) | 6,708,636 |
| 27 Apr 2020 | CNY | 14 | 14.25 | 13.65 | 14.06 | 14.06 | +0.06 (+0.43%) | 6,205,215 |
| 24 Apr 2020 | CNY | 14.09 | 14.2 | 13.81 | 14 | 14 | -0.37 (-2.57%) | 8,522,043 |
| 23 Apr 2020 | CNY | 14.53 | 14.98 | 14.16 | 14.37 | 14.37 | -0.04 (-0.28%) | 11,739,382 |
| 22 Apr 2020 | CNY | 13.8 | 14.45 | 13.72 | 14.41 | 14.41 | +0.32 (+2.27%) | 10,453,028 |
| 21 Apr 2020 | CNY | 14.01 | 14.15 | 13.69 | 14.09 | 14.09 | -0.36 (-2.49%) | 15,275,975 |
