| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 17.5 | 18.99 | 17.15 | 18.23 | 18.23 | +0.65 (+3.70%) | 15,554,321 |
| 2 Jun 2020 | CNY | 17.6 | 18 | 17.06 | 17.58 | 17.58 | +0.03 (+0.17%) | 10,830,527 |
| 1 Jun 2020 | CNY | 17 | 17.7 | 16.71 | 17.55 | 17.55 | +0.71 (+4.22%) | 10,641,000 |
| 29 May 2020 | CNY | 16.05 | 17.3 | 16.05 | 16.84 | 16.84 | +0.45 (+2.75%) | 12,695,700 |
| 28 May 2020 | CNY | 18.03 | 18.16 | 16.16 | 16.39 | 16.39 | -1.53 (-8.54%) | 15,970,357 |
| 27 May 2020 | CNY | 19 | 19.2 | 17.7 | 17.92 | 17.92 | -0.91 (-4.83%) | 18,314,777 |
| 26 May 2020 | CNY | 17.13 | 19.37 | 17.13 | 18.83 | 18.83 | +1.21 (+6.87%) | 22,592,330 |
| 25 May 2020 | CNY | 19.7 | 19.7 | 17.56 | 17.62 | 17.62 | -1.34 (-7.07%) | 15,790,001 |
| 22 May 2020 | CNY | 19.6 | 19.83 | 18.96 | 18.96 | 18.96 | -2.11 (-10.01%) | 17,925,660 |
| 21 May 2020 | CNY | 19.01 | 21.07 | 18.7 | 21.07 | 21.07 | +1.97 (+10.31%) | 25,253,065 |
| 20 May 2020 | CNY | 20.5 | 21.81 | 19.06 | 19.1 | 19.1 | -0.73 (-3.68%) | 29,542,486 |
| 19 May 2020 | CNY | 18.79 | 19.83 | 18.6 | 19.83 | 19.83 | +1.8 (+9.98%) | 18,455,151 |
| 18 May 2020 | CNY | 18.03 | 18.03 | 17.97 | 18.03 | 18.03 | +1.64 (+10.01%) | 9,878,248 |
| 15 May 2020 | CNY | 15.19 | 16.39 | 15.19 | 16.39 | 16.39 | +1.51 (+10.15%) | 4,302,720 |
| 14 May 2020 | CNY | 14.9 | 15.38 | 14.82 | 14.88 | 14.88 | -0.32 (-2.11%) | 5,516,004 |
| 13 May 2020 | CNY | 15.12 | 15.57 | 14.89 | 15.2 | 15.2 | -0.07 (-0.46%) | 6,682,401 |
| 12 May 2020 | CNY | 15.1 | 15.79 | 14.82 | 15.27 | 15.27 | +0.12 (+0.79%) | 9,751,520 |
| 11 May 2020 | CNY | 14.41 | 15.44 | 14.37 | 15.15 | 15.15 | +0.77 (+5.35%) | 9,991,202 |
| 8 May 2020 | CNY | 14.29 | 14.63 | 14.29 | 14.38 | 14.38 | -0.02 (-0.14%) | 3,883,620 |
| 7 May 2020 | CNY | 14.56 | 14.82 | 14.38 | 14.4 | 14.4 | -0.24 (-1.64%) | 5,131,128 |
| 6 May 2020 | CNY | 13.84 | 14.7 | 13.84 | 14.64 | 14.64 | +0.66 (+4.72%) | 6,964,110 |
| 30 Apr 2020 | CNY | 13.33 | 14.3 | 13.24 | 13.98 | 13.98 | +0.77 (+5.83%) | 6,483,510 |
| 29 Apr 2020 | CNY | 13.7 | 13.79 | 13.15 | 13.21 | 13.21 | -0.63 (-4.55%) | 5,050,100 |
| 28 Apr 2020 | CNY | 13.36 | 14.05 | 12.6 | 13.84 | 13.84 | +0.42 (+3.13%) | 6,505,422 |
| 27 Apr 2020 | CNY | 13.72 | 13.84 | 13.29 | 13.42 | 13.42 | -0.32 (-2.33%) | 3,321,600 |
| 24 Apr 2020 | CNY | 14.5 | 14.68 | 13.67 | 13.74 | 13.74 | -0.41 (-2.90%) | 5,566,467 |
| 23 Apr 2020 | CNY | 14.58 | 14.58 | 14.1 | 14.15 | 14.15 | -0.37 (-2.55%) | 3,427,800 |
| 22 Apr 2020 | CNY | 14.56 | 14.66 | 14.34 | 14.52 | 14.52 | +0.01 (+0.07%) | 2,992,100 |
| 21 Apr 2020 | CNY | 14.33 | 14.68 | 14.01 | 14.51 | 14.51 | +0.01 (+0.07%) | 4,117,600 |
| 20 Apr 2020 | CNY | 14.34 | 14.6 | 14.32 | 14.5 | 14.5 | +0.15 (+1.05%) | 3,067,600 |
