| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 19.925 | 19.9583 | 19.5667 | 19.575 | 19.575 | -0.117 (-0.59%) | 693,120 |
| 2 Jun 2020 | CNY | 19.65 | 19.8167 | 19.5833 | 19.6917 | 19.6917 | +0.108 (+0.55%) | 587,832 |
| 1 Jun 2020 | CNY | 19.025 | 19.6417 | 19.025 | 19.5833 | 19.5833 | +0.625 (+3.30%) | 900,672 |
| 29 May 2020 | CNY | 18.8417 | 19.2333 | 18.5 | 18.9583 | 18.9583 | +0.125 (+0.66%) | 446,142 |
| 28 May 2020 | CNY | 19.1917 | 19.35 | 18.6333 | 18.8333 | 18.8333 | -0.333 (-1.74%) | 569,910 |
| 27 May 2020 | CNY | 19.1083 | 19.4417 | 19.1083 | 19.1667 | 19.1667 | +0.075 (+0.39%) | 536,088 |
| 26 May 2020 | CNY | 18.7333 | 19.1167 | 18.0417 | 19.0917 | 19.0917 | +0.475 (+2.55%) | 654,561 |
| 25 May 2020 | CNY | 18.8667 | 19.0667 | 18.2583 | 18.6167 | 18.6167 | -0.258 (-1.37%) | 686,688 |
| 22 May 2020 | CNY | 19.0417 | 19.2083 | 18.7083 | 18.875 | 18.875 | -0.125 (-0.66%) | 586,725 |
| 21 May 2020 | CNY | 19.5333 | 19.7833 | 18.9167 | 19 | 19 | -0.633 (-3.23%) | 742,944 |
| 20 May 2020 | CNY | 19.425 | 19.7833 | 19.3167 | 19.6333 | 19.6333 | +0.125 (+0.64%) | 775,488 |
| 19 May 2020 | CNY | 18.7333 | 19.8917 | 18.7333 | 19.5083 | 19.5083 | +0.708 (+3.77%) | 1,165,158 |
| 18 May 2020 | CNY | 19.225 | 19.225 | 18.675 | 18.8 | 18.8 | -0.442 (-2.30%) | 518,568 |
| 15 May 2020 | CNY | 19.375 | 19.5417 | 19.1833 | 19.2417 | 19.2417 | +0.025 (+0.13%) | 473,361 |
| 14 May 2020 | CNY | 19.1667 | 19.3833 | 19 | 19.2167 | 19.2167 | +0.008 (+0.04%) | 487,543 |
| 13 May 2020 | CNY | 19.125 | 19.3167 | 19.0167 | 19.2083 | 19.2083 | -0.025 (-0.13%) | 536,046 |
| 12 May 2020 | CNY | 19.4917 | 19.4917 | 18.875 | 19.2333 | 19.2333 | -0.05 (-0.26%) | 579,960 |
| 11 May 2020 | CNY | 19.6583 | 19.6667 | 19.0417 | 19.2833 | 19.2833 | -0.208 (-1.07%) | 674,904 |
| 8 May 2020 | CNY | 19.4 | 19.875 | 19.3333 | 19.4917 | 19.4917 | +0.333 (+1.74%) | 932,088 |
| 7 May 2020 | CNY | 19.4 | 19.4833 | 19.1417 | 19.1583 | 19.1583 | -0.075 (-0.39%) | 607,033 |
| 6 May 2020 | CNY | 18.725 | 19.275 | 18.7167 | 19.2333 | 19.2333 | +0.483 (+2.58%) | 620,720 |
| 30 Apr 2020 | CNY | 18.2667 | 18.95 | 18.2667 | 18.75 | 18.75 | +0.517 (+2.83%) | 728,167 |
| 29 Apr 2020 | CNY | 18.1333 | 18.8167 | 17.925 | 18.2333 | 18.2333 | +0.1 (+0.55%) | 579,534 |
| 28 Apr 2020 | CNY | 18.6917 | 19.0333 | 17.5083 | 18.1333 | 18.1333 | -0.767 (-4.06%) | 857,887 |
| 27 Apr 2020 | CNY | 19.525 | 19.525 | 18.8333 | 18.9 | 18.9 | -0.65 (-3.32%) | 786,741 |
| 24 Apr 2020 | CNY | 19.8333 | 19.9333 | 19.375 | 19.55 | 19.55 | -0.292 (-1.47%) | 744,555 |
| 23 Apr 2020 | CNY | 20.3833 | 20.4167 | 19.8333 | 19.8417 | 19.8417 | -0.367 (-1.81%) | 797,064 |
| 22 Apr 2020 | CNY | 20 | 20.325 | 19.75 | 20.2083 | 20.2083 | +0.042 (+0.21%) | 587,193 |
| 21 Apr 2020 | CNY | 20.4417 | 20.7167 | 19.375 | 20.1667 | 20.1667 | -0.158 (-0.78%) | 980,211 |
| 20 Apr 2020 | CNY | 20.5167 | 20.65 | 20.1917 | 20.325 | 20.325 | -0.125 (-0.61%) | 742,346 |
