| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 15.91 | 16.18 | 15.71 | 15.8 | 15.8 | -0.16 (-1.00%) | 9,166,463 |
| 2 Jun 2020 | CNY | 15.8 | 16.14 | 15.63 | 15.96 | 15.96 | +0.26 (+1.66%) | 11,832,010 |
| 1 Jun 2020 | CNY | 14.77 | 15.97 | 14.75 | 15.7 | 15.7 | +0.78 (+5.23%) | 12,941,002 |
| 29 May 2020 | CNY | 14.58 | 15.15 | 14.43 | 14.92 | 14.92 | +0.23 (+1.57%) | 8,064,199 |
| 28 May 2020 | CNY | 14.3 | 15.18 | 14.21 | 14.69 | 14.69 | +0.43 (+3.02%) | 8,170,149 |
| 27 May 2020 | CNY | 14.57 | 14.6 | 14.19 | 14.26 | 14.26 | -0.29 (-1.99%) | 4,006,221 |
| 26 May 2020 | CNY | 13.98 | 14.7 | 13.98 | 14.55 | 14.55 | +0.6 (+4.30%) | 6,253,899 |
| 25 May 2020 | CNY | 13.78 | 14.03 | 13.71 | 13.95 | 13.95 | +0.06 (+0.43%) | 2,489,000 |
| 22 May 2020 | CNY | 14.14 | 14.23 | 13.69 | 13.89 | 13.89 | -0.2 (-1.42%) | 4,035,000 |
| 21 May 2020 | CNY | 14.86 | 14.91 | 14.01 | 14.09 | 14.09 | -0.72 (-4.86%) | 7,483,299 |
| 20 May 2020 | CNY | 15.2 | 15.42 | 14.76 | 14.81 | 14.81 | -0.51 (-3.33%) | 7,075,200 |
| 19 May 2020 | CNY | 15.1 | 15.4 | 14.9 | 15.32 | 15.32 | +0.37 (+2.47%) | 6,703,200 |
| 18 May 2020 | CNY | 15.32 | 15.54 | 14.82 | 14.95 | 14.95 | -0.44 (-2.86%) | 7,774,700 |
| 15 May 2020 | CNY | 14.9 | 15.57 | 14.75 | 15.39 | 15.39 | +0.55 (+3.71%) | 11,980,283 |
| 14 May 2020 | CNY | 14.63 | 15.19 | 14.55 | 14.84 | 14.84 | 0.0 (0.0%) | 8,237,600 |
| 13 May 2020 | CNY | 14.82 | 14.9 | 14.58 | 14.84 | 14.84 | -0.17 (-1.13%) | 5,761,400 |
| 12 May 2020 | CNY | 14.48 | 15.11 | 14.2 | 15.01 | 15.01 | +0.61 (+4.24%) | 9,230,683 |
| 11 May 2020 | CNY | 14.78 | 14.89 | 14.25 | 14.4 | 14.4 | -0.34 (-2.31%) | 6,456,100 |
| 8 May 2020 | CNY | 14.6 | 14.89 | 14.52 | 14.74 | 14.74 | +0.24 (+1.66%) | 6,794,100 |
| 7 May 2020 | CNY | 14.72 | 14.72 | 14.4 | 14.5 | 14.5 | -0.23 (-1.56%) | 5,968,501 |
| 6 May 2020 | CNY | 14.23 | 14.88 | 14.1 | 14.73 | 14.73 | +0.43 (+3.01%) | 9,491,001 |
| 30 Apr 2020 | CNY | 14 | 14.71 | 13.9 | 14.3 | 14.3 | +0.6 (+4.38%) | 10,485,800 |
| 29 Apr 2020 | CNY | 14.02 | 14.2 | 13.51 | 13.7 | 13.7 | -0.4 (-2.84%) | 5,516,318 |
| 28 Apr 2020 | CNY | 14.5 | 14.67 | 13.27 | 14.1 | 14.1 | -0.62 (-4.21%) | 9,664,949 |
| 27 Apr 2020 | CNY | 14.54 | 15.29 | 14.4 | 14.72 | 14.72 | +0.44 (+3.08%) | 11,903,676 |
| 24 Apr 2020 | CNY | 14 | 15.21 | 13.89 | 14.28 | 14.28 | +0.23 (+1.64%) | 14,653,700 |
| 23 Apr 2020 | CNY | 14.52 | 14.6 | 14.03 | 14.05 | 14.05 | -0.55 (-3.77%) | 10,108,226 |
| 22 Apr 2020 | CNY | 15 | 15 | 14.38 | 14.6 | 14.6 | -0.53 (-3.50%) | 17,259,296 |
| 21 Apr 2020 | CNY | 15.13 | 15.13 | 14.88 | 15.13 | 15.13 | +1.39 (+10.12%) | 11,005,936 |
| 20 Apr 2020 | CNY | 13.6 | 13.75 | 13.36 | 13.74 | 13.74 | +0.19 (+1.40%) | 3,546,500 |
