| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 16.71 | 16.9 | 16.55 | 16.6 | 16.6 | -0.08 (-0.48%) | 2,257,925 |
| 3 Jun 2020 | CNY | 16.69 | 17.07 | 16.55 | 16.68 | 16.68 | +0.1 (+0.60%) | 4,222,300 |
| 2 Jun 2020 | CNY | 16.34 | 16.77 | 16.34 | 16.58 | 16.58 | +0.14 (+0.85%) | 3,683,289 |
| 1 Jun 2020 | CNY | 16.03 | 16.55 | 16.03 | 16.44 | 16.44 | +0.49 (+3.07%) | 3,994,005 |
| 29 May 2020 | CNY | 15.91 | 16.24 | 15.91 | 15.95 | 15.95 | -0.05 (-0.31%) | 2,551,300 |
| 28 May 2020 | CNY | 16.15 | 16.54 | 15.66 | 16 | 16 | -0.22 (-1.36%) | 3,409,652 |
| 27 May 2020 | CNY | 16.33 | 16.43 | 16.06 | 16.22 | 16.22 | -0.16 (-0.98%) | 3,590,713 |
| 26 May 2020 | CNY | 15.55 | 16.78 | 15.55 | 16.38 | 16.38 | +0.89 (+5.75%) | 4,323,577 |
| 25 May 2020 | CNY | 15.6 | 15.76 | 15.4 | 15.49 | 15.49 | -0.08 (-0.51%) | 1,153,463 |
| 22 May 2020 | CNY | 15.99 | 16.04 | 15.53 | 15.57 | 15.57 | -0.48 (-2.99%) | 2,656,692 |
| 21 May 2020 | CNY | 16.7 | 16.7 | 16.03 | 16.05 | 16.05 | -0.51 (-3.08%) | 3,742,319 |
| 20 May 2020 | CNY | 16.42 | 17.31 | 16.32 | 16.56 | 16.56 | +0.46 (+2.86%) | 6,437,419 |
| 19 May 2020 | CNY | 15.7 | 16.13 | 15.58 | 16.1 | 16.1 | +0.56 (+3.60%) | 2,542,100 |
| 18 May 2020 | CNY | 15.73 | 15.78 | 15.48 | 15.54 | 15.54 | -0.19 (-1.21%) | 1,791,600 |
| 15 May 2020 | CNY | 15.73 | 15.85 | 15.63 | 15.73 | 15.73 | +0.07 (+0.45%) | 1,254,100 |
| 14 May 2020 | CNY | 15.82 | 15.88 | 15.62 | 15.66 | 15.66 | -0.22 (-1.39%) | 1,165,800 |
| 13 May 2020 | CNY | 15.78 | 15.98 | 15.66 | 15.88 | 15.88 | +0.14 (+0.89%) | 1,366,100 |
| 12 May 2020 | CNY | 15.86 | 15.9 | 15.51 | 15.74 | 15.74 | -0.12 (-0.76%) | 1,918,200 |
| 11 May 2020 | CNY | 16.14 | 16.25 | 15.76 | 15.86 | 15.86 | -0.3 (-1.86%) | 2,185,400 |
| 8 May 2020 | CNY | 16.08 | 16.34 | 16.01 | 16.16 | 16.16 | +0.14 (+0.87%) | 1,984,728 |
| 7 May 2020 | CNY | 16.19 | 16.3 | 15.92 | 16.02 | 16.02 | -0.17 (-1.05%) | 1,811,600 |
| 6 May 2020 | CNY | 15.86 | 16.25 | 15.75 | 16.19 | 16.19 | +0.19 (+1.19%) | 2,062,305 |
| 30 Apr 2020 | CNY | 15.6 | 16.02 | 15.48 | 16 | 16 | +0.55 (+3.56%) | 2,097,665 |
| 29 Apr 2020 | CNY | 15.57 | 15.69 | 15.35 | 15.45 | 15.45 | -0.1 (-0.64%) | 1,543,170 |
| 28 Apr 2020 | CNY | 15.96 | 15.96 | 15 | 15.55 | 15.55 | -0.27 (-1.71%) | 2,707,729 |
| 27 Apr 2020 | CNY | 15.89 | 16.09 | 15.5 | 15.82 | 15.82 | +0.03 (+0.19%) | 1,593,755 |
| 24 Apr 2020 | CNY | 16.04 | 16.18 | 15.67 | 15.79 | 15.79 | -0.24 (-1.50%) | 2,485,000 |
| 23 Apr 2020 | CNY | 16.47 | 16.5 | 16.02 | 16.03 | 16.03 | -0.43 (-2.61%) | 3,370,537 |
| 22 Apr 2020 | CNY | 16.49 | 16.53 | 16.2 | 16.46 | 16.46 | -0.16 (-0.96%) | 3,200,300 |
| 21 Apr 2020 | CNY | 16.28 | 16.8 | 16.1 | 16.62 | 16.62 | +0.25 (+1.53%) | 3,965,239 |
