| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 19.21 | 20.5 | 18.96 | 19.78 | 19.78 | +0.098 (+0.50%) | 4,425,210 |
| 4 Jun 2020 |
|
|||||||
| 3 Jun 2020 | CNY | 19.9765 | 20.1647 | 19.6412 | 19.6824 | 19.6824 | -0.329 (-1.65%) | 5,228,633 |
| 2 Jun 2020 | CNY | 19.7529 | 20.3412 | 19.7118 | 20.0118 | 20.0118 | +0.412 (+2.10%) | 3,341,180 |
| 1 Jun 2020 | CNY | 19.2353 | 19.6941 | 19.1177 | 19.6 | 19.6 | +0.447 (+2.33%) | 2,432,579 |
| 29 May 2020 | CNY | 18.9235 | 19.3412 | 18.8588 | 19.1529 | 19.1529 | +0.359 (+1.91%) | 2,288,415 |
| 28 May 2020 | CNY | 19.0177 | 19.1765 | 18.4765 | 18.7941 | 18.7941 | -0.282 (-1.48%) | 1,343,680 |
| 27 May 2020 | CNY | 18.8941 | 19.2824 | 18.8529 | 19.0765 | 19.0765 | +0.218 (+1.15%) | 1,633,708 |
| 26 May 2020 | CNY | 18.4177 | 18.9235 | 18.3706 | 18.8588 | 18.8588 | +0.5 (+2.72%) | 1,754,170 |
| 25 May 2020 | CNY | 18.9824 | 19.1118 | 18.2647 | 18.3588 | 18.3588 | -0.582 (-3.07%) | 1,884,052 |
| 22 May 2020 | CNY | 18.7059 | 19.3471 | 18.6471 | 18.9412 | 18.9412 | +0.165 (+0.88%) | 2,733,385 |
| 21 May 2020 | CNY | 18.9412 | 19.1118 | 18.7647 | 18.7765 | 18.7765 | -0.165 (-0.87%) | 1,403,305 |
| 20 May 2020 | CNY | 19.5353 | 19.5882 | 18.8941 | 18.9412 | 18.9412 | -0.629 (-3.22%) | 2,574,151 |
| 19 May 2020 | CNY | 19.5588 | 19.6412 | 19.4294 | 19.5706 | 19.5706 | +0.106 (+0.54%) | 1,442,410 |
| 18 May 2020 | CNY | 19.6471 | 19.8647 | 19.4118 | 19.4647 | 19.4647 | -0.271 (-1.37%) | 2,107,255 |
| 15 May 2020 | CNY | 20.1765 | 20.2647 | 19.7353 | 19.7353 | 19.7353 | -0.294 (-1.47%) | 2,446,203 |
| 14 May 2020 | CNY | 20.0294 | 20.3353 | 19.4118 | 20.0294 | 20.0294 | -0.082 (-0.41%) | 2,316,897 |
| 13 May 2020 | CNY | 20.1941 | 20.1941 | 20.0059 | 20.1118 | 20.1118 | -0.035 (-0.18%) | 1,593,032 |
| 12 May 2020 | CNY | 20.3412 | 20.3588 | 20 | 20.1471 | 20.1471 | -0.206 (-1.01%) | 2,077,190 |
| 11 May 2020 | CNY | 20.1824 | 20.3765 | 20.0588 | 20.3529 | 20.3529 | +0.253 (+1.26%) | 2,269,491 |
| 8 May 2020 | CNY | 19.8294 | 20.2235 | 19.7647 | 20.1 | 20.1 | +0.359 (+1.82%) | 3,078,047 |
| 7 May 2020 | CNY | 19.9294 | 19.9706 | 19.6588 | 19.7412 | 19.7412 | -0.082 (-0.42%) | 2,432,659 |
| 6 May 2020 | CNY | 19.5588 | 19.8824 | 19.5412 | 19.8235 | 19.8235 | +0.029 (+0.15%) | 2,528,053 |
| 30 Apr 2020 | CNY | 19.5353 | 20.0588 | 19.5353 | 19.7941 | 19.7941 | +0.282 (+1.45%) | 3,088,458 |
| 29 Apr 2020 | CNY | 19.4412 | 19.8294 | 19.4235 | 19.5118 | 19.5118 | -0.176 (-0.90%) | 2,019,263 |
| 28 Apr 2020 | CNY | 20.3 | 20.8177 | 19.4235 | 19.6882 | 19.6882 | -1.282 (-6.12%) | 3,663,285 |
| 27 Apr 2020 | CNY | 21.8824 | 21.8824 | 20.7177 | 20.9706 | 20.9706 | +0.3 (+1.45%) | 3,975,291 |
| 24 Apr 2020 | CNY | 21.3765 | 21.5177 | 20.6235 | 20.6706 | 20.6706 | -0.824 (-3.83%) | 2,944,942 |
| 23 Apr 2020 | CNY | 22.2529 | 22.8235 | 21.4588 | 21.4941 | 21.4941 | -0.682 (-3.08%) | 5,913,169 |
| 22 Apr 2020 | CNY | 21.5765 | 22.2353 | 21.4647 | 22.1765 | 22.1765 | +0.412 (+1.89%) | 3,945,028 |
| 21 Apr 2020 | CNY | 21.9882 | 21.9882 | 21.0588 | 21.7647 | 21.7647 | -0.206 (-0.94%) | 3,163,694 |
