| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 16.3158 | 16.5158 | 16.1158 | 16.4 | 16.4 | +0.126 (+0.78%) | 14,484,290 |
| 3 Jun 2020 | CNY | 16.0105 | 16.5263 | 15.7368 | 16.2737 | 16.2737 | +0.41 (+2.59%) | 20,598,445 |
| 2 Jun 2020 | CNY | 15.7474 | 16.0421 | 15.6053 | 15.8632 | 15.8632 | +0.211 (+1.35%) | 12,872,589 |
| 1 Jun 2020 | CNY | 15.1053 | 15.7158 | 15.1 | 15.6526 | 15.6526 | +0.679 (+4.53%) | 13,166,473 |
| 29 May 2020 | CNY | 15.0526 | 15.3053 | 14.9579 | 14.9737 | 14.9737 | -0.295 (-1.93%) | 8,312,919 |
| 28 May 2020 | CNY | 15.3053 | 15.4526 | 14.7737 | 15.2684 | 15.2684 | +0.221 (+1.47%) | 10,126,810 |
| 27 May 2020 | CNY | 15.4895 | 15.5158 | 14.9474 | 15.0474 | 15.0474 | -0.453 (-2.92%) | 10,965,633 |
| 26 May 2020 | CNY | 15.2105 | 15.5158 | 15.2105 | 15.5 | 15.5 | +0.379 (+2.51%) | 11,154,556 |
| 25 May 2020 | CNY | 15.7316 | 15.7368 | 15.0053 | 15.1211 | 15.1211 | -0.674 (-4.26%) | 13,201,980 |
| 22 May 2020 | CNY | 15.8947 | 16.4105 | 15.6895 | 15.7947 | 15.7947 | -0.358 (-2.22%) | 12,849,211 |
| 21 May 2020 | CNY | 16.7895 | 16.7947 | 16.1526 | 16.1526 | 16.1526 | -0.626 (-3.73%) | 20,226,280 |
| 20 May 2020 | CNY | 16.3158 | 16.8895 | 16.1368 | 16.779 | 16.779 | +0.511 (+3.14%) | 28,633,670 |
| 19 May 2020 | CNY | 15.7105 | 16.3053 | 15.6474 | 16.2684 | 16.2684 | +0.647 (+4.14%) | 21,429,558 |
| 18 May 2020 | CNY | 16.2105 | 16.4421 | 15.5526 | 15.6211 | 15.6211 | -0.253 (-1.59%) | 20,450,260 |
| 15 May 2020 | CNY | 15.7316 | 16.1684 | 15.5842 | 15.8737 | 15.8737 | +0.31 (+2.00%) | 19,740,080 |
| 14 May 2020 | CNY | 15.3684 | 15.7105 | 15.2421 | 15.5632 | 15.5632 | +0.163 (+1.06%) | 13,048,360 |
| 13 May 2020 | CNY | 15.4632 | 15.6421 | 15.3368 | 15.4 | 15.4 | -0.258 (-1.65%) | 8,927,136 |
| 12 May 2020 | CNY | 15.579 | 15.6684 | 15.2211 | 15.6579 | 15.6579 | +0.168 (+1.09%) | 11,453,844 |
| 11 May 2020 | CNY | 15.7474 | 15.7684 | 15.3526 | 15.4895 | 15.4895 | -0.063 (-0.41%) | 11,659,895 |
| 8 May 2020 | CNY | 15.5421 | 15.7947 | 15.4737 | 15.5526 | 15.5526 | +0.132 (+0.85%) | 14,351,102 |
| 7 May 2020 | CNY | 15.6316 | 15.7842 | 15.3684 | 15.4211 | 15.4211 | -0.221 (-1.41%) | 13,200,487 |
| 6 May 2020 | CNY | 14.8684 | 15.679 | 14.8684 | 15.6421 | 15.6421 | +0.611 (+4.06%) | 20,679,459 |
| 30 Apr 2020 | CNY | 14.3632 | 15.1211 | 14.3421 | 15.0316 | 15.0316 | +0.779 (+5.47%) | 16,819,829 |
| 29 Apr 2020 | CNY | 14.0526 | 14.3632 | 13.9474 | 14.2526 | 14.2526 | +0.163 (+1.16%) | 6,578,717 |
| 28 Apr 2020 | CNY | 14.4737 | 14.6158 | 13.7105 | 14.0895 | 14.0895 | -0.39 (-2.69%) | 10,158,845 |
| 27 Apr 2020 | CNY | 14.4263 | 14.5105 | 14.1105 | 14.479 | 14.479 | +0.047 (+0.33%) | 6,967,510 |
| 24 Apr 2020 | CNY | 14.8316 | 15.0421 | 14.3421 | 14.4316 | 14.4316 | -0.463 (-3.11%) | 9,089,185 |
| 23 Apr 2020 | CNY | 15.2368 | 15.3053 | 14.8737 | 14.8947 | 14.8947 | -0.253 (-1.67%) | 8,504,857 |
| 22 Apr 2020 | CNY | 14.7105 | 15.1474 | 14.6158 | 15.1474 | 15.1474 | +0.353 (+2.38%) | 9,762,684 |
| 21 Apr 2020 | CNY | 15.0579 | 15.0632 | 14.5842 | 14.7947 | 14.7947 | -0.284 (-1.89%) | 8,834,171 |
