| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 16.9867 | 17.2667 | 16.7267 | 16.8933 | 16.8933 | -0.08 (-0.47%) | 4,893,744 |
| 3 Jun 2020 | CNY | 17.0067 | 17.3267 | 16.8733 | 16.9733 | 16.9733 | -0.1 (-0.59%) | 5,959,897 |
| 2 Jun 2020 | CNY | 16.2533 | 17.2333 | 16.1467 | 17.0733 | 17.0733 | +0.913 (+5.65%) | 8,993,362 |
| 1 Jun 2020 | CNY | 15.7733 | 16.3 | 15.74 | 16.16 | 16.16 | +0.46 (+2.93%) | 4,724,974 |
| 29 May 2020 | CNY | 15.9333 | 16.0667 | 15.6667 | 15.7 | 15.7 | -0.247 (-1.55%) | 2,215,800 |
| 28 May 2020 | CNY | 16.0333 | 16.16 | 15.64 | 15.9467 | 15.9467 | -0.06 (-0.37%) | 4,117,000 |
| 27 May 2020 | CNY | 16 | 16.2867 | 15.9267 | 16.0067 | 16.0067 | -0.067 (-0.41%) | 2,958,622 |
| 26 May 2020 | CNY | 15.8533 | 16.08 | 15.68 | 16.0733 | 16.0733 | +0.313 (+1.99%) | 2,035,291 |
| 25 May 2020 | CNY | 15.8533 | 16.0667 | 15.56 | 15.76 | 15.76 | -0.107 (-0.67%) | 3,271,429 |
| 22 May 2020 | CNY | 16.2867 | 16.4267 | 15.6333 | 15.8667 | 15.8667 | -0.433 (-2.66%) | 4,431,048 |
| 21 May 2020 | CNY | 16.4333 | 16.8733 | 16.2067 | 16.3 | 16.3 | -0.153 (-0.93%) | 7,360,215 |
| 20 May 2020 | CNY | 16.1333 | 16.5733 | 16.0667 | 16.4533 | 16.4533 | +0.187 (+1.15%) | 6,615,367 |
| 19 May 2020 | CNY | 15.9333 | 16.3667 | 15.6933 | 16.2667 | 16.2667 | +0.6 (+3.83%) | 5,007,996 |
| 18 May 2020 | CNY | 16 | 16.2 | 15.3333 | 15.6667 | 15.6667 | -0.167 (-1.05%) | 5,439,834 |
| 15 May 2020 | CNY | 15.86 | 16.0733 | 15.7933 | 15.8333 | 15.8333 | +0.087 (+0.55%) | 2,465,476 |
| 14 May 2020 | CNY | 16.0067 | 16.1133 | 15.7267 | 15.7467 | 15.7467 | -0.307 (-1.91%) | 2,852,650 |
| 13 May 2020 | CNY | 16.2533 | 16.26 | 15.8667 | 16.0533 | 16.0533 | -0.2 (-1.23%) | 3,052,636 |
| 12 May 2020 | CNY | 16.3067 | 16.3267 | 15.8 | 16.2533 | 16.2533 | +0.033 (+0.21%) | 4,085,113 |
| 11 May 2020 | CNY | 16.2333 | 16.62 | 16.0067 | 16.22 | 16.22 | 0.0 (0.0%) | 4,589,272 |
| 8 May 2020 | CNY | 15.8667 | 16.3133 | 15.8333 | 16.22 | 16.22 | +0.42 (+2.66%) | 6,620,083 |
| 7 May 2020 | CNY | 15.5333 | 15.9 | 15.3133 | 15.8 | 15.8 | 0.0 (0.0%) | 6,622,458 |
| 6 May 2020 | CNY | 15.34 | 15.9133 | 15.1733 | 15.8 | 15.8 | +0.367 (+2.38%) | 5,381,566 |
| 30 Apr 2020 | CNY | 14.7867 | 15.7133 | 14.7867 | 15.4333 | 15.4333 | +0.727 (+4.94%) | 7,223,262 |
| 29 Apr 2020 | CNY | 14.2733 | 14.7667 | 14.0267 | 14.7067 | 14.7067 | +0.473 (+3.33%) | 2,823,046 |
| 28 Apr 2020 | CNY | 14.5733 | 14.76 | 13.5867 | 14.2333 | 14.2333 | -0.36 (-2.47%) | 4,188,283 |
| 27 Apr 2020 | CNY | 14.4267 | 14.7933 | 14.34 | 14.5933 | 14.5933 | +0.12 (+0.83%) | 2,887,587 |
| 24 Apr 2020 | CNY | 14.6333 | 14.8 | 14.3867 | 14.4733 | 14.4733 | -0.14 (-0.96%) | 2,660,124 |
| 23 Apr 2020 | CNY | 14.6867 | 14.7667 | 14.52 | 14.6133 | 14.6133 | -0.067 (-0.45%) | 2,443,363 |
| 22 Apr 2020 | CNY | 14.5067 | 14.7333 | 14.5067 | 14.68 | 14.68 | +0.04 (+0.27%) | 2,772,745 |
| 21 Apr 2020 | CNY | 14.64 | 14.78 | 14.3533 | 14.64 | 14.64 | -0.207 (-1.39%) | 3,539,746 |
