| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 15.08 | 15.5244 | 14.9333 | 15.1511 | 15.1511 | +0.124 (+0.83%) | 6,914,475 |
| 3 Jun 2020 | CNY | 14.2978 | 15.3333 | 14.1333 | 15.0267 | 15.0267 | +0.942 (+6.69%) | 11,208,330 |
| 2 Jun 2020 | CNY | 13.9822 | 14.3111 | 13.6267 | 14.0844 | 14.0844 | +0.307 (+2.23%) | 9,279,832 |
| 1 Jun 2020 | CNY | 12.6356 | 13.7778 | 12.6311 | 13.7778 | 13.7778 | +1.244 (+9.93%) | 11,707,830 |
| 29 May 2020 | CNY | 12.5556 | 12.56 | 12.2222 | 12.5333 | 12.5333 | +0.089 (+0.71%) | 5,105,299 |
| 28 May 2020 | CNY | 12.84 | 12.9333 | 12.2533 | 12.4444 | 12.4444 | -0.293 (-2.30%) | 4,083,660 |
| 27 May 2020 | CNY | 12.7556 | 13.0444 | 12.6978 | 12.7378 | 12.7378 | +0.004 (+0.04%) | 3,293,775 |
| 26 May 2020 | CNY | 12.5778 | 12.8 | 12.4844 | 12.7333 | 12.7333 | +0.342 (+2.76%) | 2,829,735 |
| 25 May 2020 | CNY | 12.5156 | 12.6444 | 12.32 | 12.3911 | 12.3911 | -0.173 (-1.38%) | 2,494,485 |
| 22 May 2020 | CNY | 12.7733 | 12.8267 | 12.4756 | 12.5644 | 12.5644 | -0.249 (-1.94%) | 2,787,948 |
| 21 May 2020 | CNY | 12.8267 | 13.0533 | 12.7467 | 12.8133 | 12.8133 | -0.027 (-0.21%) | 2,647,125 |
| 20 May 2020 | CNY | 13.0044 | 13.0889 | 12.6711 | 12.84 | 12.84 | -0.182 (-1.40%) | 2,399,850 |
| 19 May 2020 | CNY | 12.9778 | 13.0889 | 12.8933 | 13.0222 | 13.0222 | +0.182 (+1.42%) | 3,208,545 |
| 18 May 2020 | CNY | 13.2622 | 13.2622 | 12.8356 | 12.84 | 12.84 | -0.44 (-3.31%) | 5,782,905 |
| 15 May 2020 | CNY | 13.7067 | 13.8222 | 13.2444 | 13.28 | 13.28 | -0.404 (-2.96%) | 5,506,245 |
| 14 May 2020 | CNY | 13.8089 | 13.8667 | 13.6311 | 13.6844 | 13.6844 | -0.249 (-1.79%) | 3,056,220 |
| 13 May 2020 | CNY | 14.0044 | 14.1156 | 13.7022 | 13.9333 | 13.9333 | -0.173 (-1.23%) | 4,608,760 |
| 12 May 2020 | CNY | 14.0089 | 14.1689 | 13.8578 | 14.1067 | 14.1067 | +0.053 (+0.38%) | 3,563,460 |
| 11 May 2020 | CNY | 13.8578 | 14.3867 | 13.8 | 14.0533 | 14.0533 | +0.32 (+2.33%) | 8,301,021 |
| 8 May 2020 | CNY | 13.6489 | 13.8667 | 13.4489 | 13.7333 | 13.7333 | +0.08 (+0.59%) | 7,604,910 |
| 7 May 2020 | CNY | 13.4667 | 14.2133 | 13.3867 | 13.6533 | 13.6533 | +0.147 (+1.09%) | 7,086,960 |
| 6 May 2020 | CNY | 13.4267 | 13.7333 | 13.2889 | 13.5067 | 13.5067 | -0.182 (-1.33%) | 4,172,760 |
| 30 Apr 2020 | CNY | 14 | 14.0267 | 13.5778 | 13.6889 | 13.6889 | -0.169 (-1.22%) | 5,234,085 |
| 29 Apr 2020 | CNY | 13.7244 | 14.2889 | 13.52 | 13.8578 | 13.8578 | +0.098 (+0.71%) | 8,161,470 |
| 28 Apr 2020 | CNY | 14.2133 | 14.2178 | 13.0222 | 13.76 | 13.76 | -0.596 (-4.15%) | 10,342,651 |
| 27 Apr 2020 | CNY | 14.36 | 14.64 | 14.2178 | 14.3556 | 14.3556 | +0.036 (+0.25%) | 4,334,805 |
| 24 Apr 2020 | CNY | 14.5333 | 14.8 | 14.1867 | 14.32 | 14.32 | -0.236 (-1.62%) | 7,088,175 |
| 23 Apr 2020 | CNY | 14.4444 | 14.9733 | 14.2933 | 14.5556 | 14.5556 | -0.147 (-1.00%) | 11,030,130 |
| 22 Apr 2020 | CNY | 13.6 | 14.7022 | 13.6 | 14.7022 | 14.7022 | +1.36 (+10.19%) | 14,216,265 |
| 21 Apr 2020 | CNY | 13.2533 | 13.4889 | 13.0889 | 13.3422 | 13.3422 | +0.084 (+0.64%) | 4,317,750 |
