| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 19.46 | 19.98 | 19.32 | 19.61 | 19.61 | +0.23 (+1.19%) | 2,317,804 |
| 3 Jun 2020 | CNY | 19.84 | 20.36 | 19.35 | 19.38 | 19.38 | -0.46 (-2.32%) | 3,529,749 |
| 2 Jun 2020 | CNY | 19.09 | 19.87 | 18.87 | 19.84 | 19.84 | +0.84 (+4.42%) | 3,601,260 |
| 1 Jun 2020 | CNY | 18.9 | 19.1 | 18.62 | 19 | 19 | +0.18 (+0.96%) | 3,119,557 |
| 29 May 2020 | CNY | 19.98 | 20 | 18.81 | 18.82 | 18.82 | -0.51 (-2.64%) | 2,687,581 |
| 28 May 2020 | CNY | 19.2 | 19.41 | 18.72 | 19.33 | 19.33 | -0.1 (-0.51%) | 2,534,465 |
| 27 May 2020 | CNY | 19.05 | 19.65 | 18.68 | 19.43 | 19.43 | +0.15 (+0.78%) | 5,157,674 |
| 26 May 2020 | CNY | 17.68 | 19.28 | 17.5 | 19.28 | 19.28 | +1.75 (+9.98%) | 5,308,980 |
| 25 May 2020 | CNY | 17.52 | 17.75 | 17.21 | 17.53 | 17.53 | -0.15 (-0.85%) | 1,226,800 |
| 22 May 2020 | CNY | 18.4 | 18.49 | 17.51 | 17.68 | 17.68 | -0.77 (-4.17%) | 2,329,240 |
| 21 May 2020 | CNY | 18.1 | 18.48 | 17.91 | 18.45 | 18.45 | +0.34 (+1.88%) | 1,820,788 |
| 20 May 2020 | CNY | 17.86 | 18.48 | 17.8 | 18.11 | 18.11 | +0.21 (+1.17%) | 2,051,952 |
| 19 May 2020 | CNY | 17.66 | 17.95 | 17.66 | 17.9 | 17.9 | +0.34 (+1.94%) | 1,193,200 |
| 18 May 2020 | CNY | 17.65 | 18.03 | 17.47 | 17.56 | 17.56 | +0.05 (+0.29%) | 1,676,780 |
| 15 May 2020 | CNY | 17.4 | 17.64 | 17.26 | 17.51 | 17.51 | +0.14 (+0.81%) | 1,073,300 |
| 14 May 2020 | CNY | 17.62 | 17.71 | 17.3 | 17.37 | 17.37 | -0.32 (-1.81%) | 935,793 |
| 13 May 2020 | CNY | 17.34 | 17.75 | 17.15 | 17.69 | 17.69 | +0.29 (+1.67%) | 1,587,080 |
| 12 May 2020 | CNY | 17.44 | 17.45 | 17.09 | 17.4 | 17.4 | -0.08 (-0.46%) | 979,786 |
| 11 May 2020 | CNY | 17.5 | 17.83 | 17.36 | 17.48 | 17.48 | +0.12 (+0.69%) | 1,543,700 |
| 8 May 2020 | CNY | 17.52 | 17.6 | 17.35 | 17.36 | 17.36 | +0.03 (+0.17%) | 1,272,600 |
| 7 May 2020 | CNY | 17.69 | 17.69 | 17.32 | 17.33 | 17.33 | -0.22 (-1.25%) | 1,086,772 |
| 6 May 2020 | CNY | 17.25 | 17.65 | 17.25 | 17.55 | 17.55 | +0.13 (+0.75%) | 1,719,820 |
| 30 Apr 2020 | CNY | 16.51 | 17.47 | 16.51 | 17.42 | 17.42 | +1 (+6.09%) | 2,209,421 |
| 29 Apr 2020 | CNY | 16.09 | 16.53 | 15.91 | 16.42 | 16.42 | +0.4 (+2.50%) | 760,933 |
| 28 Apr 2020 | CNY | 16.28 | 16.48 | 15.46 | 16.02 | 16.02 | -0.26 (-1.60%) | 1,372,860 |
| 27 Apr 2020 | CNY | 16.53 | 16.6 | 16.25 | 16.28 | 16.28 | -0.22 (-1.33%) | 708,500 |
| 24 Apr 2020 | CNY | 16.63 | 16.87 | 16.11 | 16.5 | 16.5 | -0.14 (-0.84%) | 1,232,300 |
| 23 Apr 2020 | CNY | 16.95 | 16.96 | 16.6 | 16.64 | 16.64 | -0.27 (-1.60%) | 869,300 |
| 22 Apr 2020 | CNY | 16.68 | 17.25 | 16.66 | 16.91 | 16.91 | +0.13 (+0.77%) | 1,108,848 |
| 21 Apr 2020 | CNY | 17.16 | 17.16 | 16.7 | 16.78 | 16.78 | -0.38 (-2.21%) | 968,100 |
