| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 21.12 | 21.17 | 20.77 | 20.79 | 20.79 | -0.21 (-1%) | 8,302,605 |
| 3 Jun 2020 | CNY | 21.34 | 21.45 | 20.96 | 21 | 21 | -0.28 (-1.32%) | 12,749,363 |
| 2 Jun 2020 | CNY | 20.77 | 21.38 | 20.56 | 21.28 | 21.28 | +0.74 (+3.60%) | 18,282,645 |
| 1 Jun 2020 | CNY | 19.98 | 20.7 | 19.9 | 20.54 | 20.54 | +0.8 (+4.05%) | 15,167,917 |
| 29 May 2020 | CNY | 19.53 | 20.27 | 19.28 | 19.74 | 19.74 | +0.13 (+0.66%) | 11,502,638 |
| 28 May 2020 | CNY | 19.63 | 19.83 | 19.21 | 19.61 | 19.61 | -0.02 (-0.10%) | 6,595,964 |
| 27 May 2020 | CNY | 19.83 | 20 | 19.56 | 19.63 | 19.63 | -0.42 (-2.09%) | 6,976,437 |
| 26 May 2020 | CNY | 19.2 | 20.26 | 19.06 | 20.05 | 20.05 | +1.03 (+5.42%) | 16,145,979 |
| 25 May 2020 | CNY | 19.5 | 19.51 | 18.66 | 19.02 | 19.02 | -0.34 (-1.76%) | 15,462,580 |
| 22 May 2020 | CNY | 20.81 | 20.84 | 19.35 | 19.36 | 19.36 | -1.26 (-6.11%) | 19,279,254 |
| 21 May 2020 | CNY | 20.9 | 21.46 | 20.57 | 20.62 | 20.62 | -0.21 (-1.01%) | 15,378,720 |
| 20 May 2020 | CNY | 20.93 | 21.17 | 20.65 | 20.83 | 20.83 | -0.13 (-0.62%) | 9,301,678 |
| 19 May 2020 | CNY | 20.89 | 21.07 | 20.8 | 20.96 | 20.96 | +0.26 (+1.26%) | 9,443,112 |
| 18 May 2020 | CNY | 21.43 | 21.51 | 20.51 | 20.7 | 20.7 | -0.78 (-3.63%) | 15,883,483 |
| 15 May 2020 | CNY | 21.3 | 21.73 | 21.15 | 21.48 | 21.48 | +0.22 (+1.03%) | 13,842,948 |
| 14 May 2020 | CNY | 21.05 | 21.51 | 20.81 | 21.26 | 21.26 | +0.15 (+0.71%) | 12,488,142 |
| 13 May 2020 | CNY | 21.23 | 21.28 | 20.85 | 21.11 | 21.11 | -0.24 (-1.12%) | 9,713,193 |
| 12 May 2020 | CNY | 21.5 | 21.66 | 21.12 | 21.35 | 21.35 | -0.36 (-1.66%) | 11,589,341 |
| 11 May 2020 | CNY | 21.21 | 21.75 | 21.01 | 21.71 | 21.71 | +0.46 (+2.16%) | 14,154,661 |
| 8 May 2020 | CNY | 21 | 21.55 | 21 | 21.25 | 21.25 | +0.5 (+2.41%) | 13,645,394 |
| 7 May 2020 | CNY | 21.25 | 21.27 | 20.71 | 20.75 | 20.75 | -0.4 (-1.89%) | 15,790,719 |
| 6 May 2020 | CNY | 20.58 | 21.2 | 20.51 | 21.15 | 21.15 | +0.31 (+1.49%) | 18,641,165 |
| 30 Apr 2020 | CNY | 20.4 | 20.93 | 20.27 | 20.84 | 20.84 | +0.61 (+3.02%) | 15,539,373 |
| 29 Apr 2020 | CNY | 19.74 | 20.46 | 19.66 | 20.23 | 20.23 | +0.46 (+2.33%) | 11,922,970 |
| 28 Apr 2020 | CNY | 19.98 | 20.1 | 19.16 | 19.77 | 19.77 | -0.1 (-0.50%) | 16,539,401 |
| 27 Apr 2020 | CNY | 20 | 20.23 | 19.73 | 19.87 | 19.87 | -0.16 (-0.80%) | 9,929,442 |
| 24 Apr 2020 | CNY | 20.29 | 20.48 | 19.95 | 20.03 | 20.03 | -0.01 (-0.05%) | 17,368,057 |
| 23 Apr 2020 | CNY | 19.9 | 20.27 | 19.49 | 20.04 | 20.04 | +0.35 (+1.78%) | 19,275,380 |
| 22 Apr 2020 | CNY | 19.1 | 19.71 | 18.94 | 19.69 | 19.69 | +0.49 (+2.55%) | 15,983,159 |
| 21 Apr 2020 | CNY | 19.51 | 19.53 | 18.88 | 19.2 | 19.2 | -0.45 (-2.29%) | 14,444,519 |
