| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | CNY | 14.22 | 14.35 | 14.12 | 14.27 | 14.27 | +0.09 (+0.63%) | 1,045,480 |
| 20 May 2020 | CNY | 14.03 | 14.27 | 13.95 | 14.18 | 14.18 | +0.03 (+0.21%) | 1,046,750 |
| 19 May 2020 | CNY | 14.13 | 14.16 | 13.96 | 14.15 | 14.15 | +0.17 (+1.22%) | 1,003,400 |
| 18 May 2020 | CNY | 14.06 | 14.2 | 13.8 | 13.98 | 13.98 | -0.07 (-0.50%) | 1,070,157 |
| 15 May 2020 | CNY | 14.4 | 14.4 | 14.03 | 14.05 | 14.05 | -0.26 (-1.82%) | 1,269,930 |
| 14 May 2020 | CNY | 14.37 | 14.6 | 14.05 | 14.31 | 14.31 | -0.07 (-0.49%) | 2,340,620 |
| 13 May 2020 | CNY | 14.53 | 14.67 | 14.29 | 14.38 | 14.38 | -0.18 (-1.24%) | 1,491,730 |
| 12 May 2020 | CNY | 14.56 | 14.65 | 14.31 | 14.56 | 14.56 | +0.01 (+0.07%) | 1,366,991 |
| 11 May 2020 | CNY | 14.6 | 14.74 | 14.45 | 14.55 | 14.55 | +0.09 (+0.62%) | 1,847,150 |
| 8 May 2020 | CNY | 14.33 | 14.59 | 14.3 | 14.46 | 14.46 | +0.2 (+1.40%) | 2,359,082 |
| 7 May 2020 | CNY | 14.34 | 14.52 | 14.16 | 14.26 | 14.26 | -0.19 (-1.31%) | 2,899,086 |
| 6 May 2020 | CNY | 14.1 | 14.54 | 13.9 | 14.45 | 14.45 | +0.27 (+1.90%) | 2,409,922 |
| 30 Apr 2020 | CNY | 14.06 | 14.35 | 14.06 | 14.18 | 14.18 | +0.13 (+0.93%) | 2,585,390 |
| 29 Apr 2020 | CNY | 14 | 14.33 | 13.72 | 14.05 | 14.05 | -0.09 (-0.64%) | 2,981,442 |
| 28 Apr 2020 | CNY | 14.57 | 14.62 | 13.2 | 14.14 | 14.14 | -0.47 (-3.22%) | 3,208,920 |
| 27 Apr 2020 | CNY | 14.89 | 14.9 | 14.38 | 14.61 | 14.61 | -0.28 (-1.88%) | 3,039,083 |
| 24 Apr 2020 | CNY | 14.96 | 15.35 | 14.86 | 14.89 | 14.89 | -0.12 (-0.80%) | 4,828,730 |
| 23 Apr 2020 | CNY | 14.96 | 15.09 | 14.91 | 15.01 | 15.01 | +0.05 (+0.33%) | 1,992,400 |
| 22 Apr 2020 | CNY | 15.01 | 15.08 | 14.72 | 14.96 | 14.96 | +0.09 (+0.61%) | 3,481,310 |
| 21 Apr 2020 | CNY | 15 | 15.37 | 14.62 | 14.87 | 14.87 | -0.09 (-0.60%) | 4,695,210 |
| 20 Apr 2020 | CNY | 14.74 | 15.13 | 14.51 | 14.96 | 14.96 | +0.17 (+1.15%) | 5,302,192 |
| 17 Apr 2020 | CNY | 14.79 | 15.1 | 14.67 | 14.79 | 14.79 | 0.0 (0.0%) | 5,872,740 |
| 16 Apr 2020 | CNY | 14.66 | 14.83 | 14.32 | 14.79 | 14.79 | +0.32 (+2.21%) | 3,110,960 |
| 15 Apr 2020 | CNY | 14.46 | 14.93 | 14.45 | 14.47 | 14.47 | +0.02 (+0.14%) | 4,517,141 |
| 14 Apr 2020 | CNY | 14 | 14.46 | 13.95 | 14.45 | 14.45 | +0.51 (+3.66%) | 2,844,694 |
| 13 Apr 2020 | CNY | 13.74 | 14.08 | 13.55 | 13.94 | 13.94 | +0.05 (+0.36%) | 2,700,750 |
| 10 Apr 2020 | CNY | 14.52 | 14.66 | 13.79 | 13.89 | 13.89 | -1.06 (-7.09%) | 5,331,741 |
| 9 Apr 2020 | CNY | 14.7 | 15.08 | 14.7 | 14.95 | 14.95 | +0.3 (+2.05%) | 3,411,831 |
| 8 Apr 2020 | CNY | 14.56 | 14.73 | 14.46 | 14.65 | 14.65 | +0.07 (+0.48%) | 2,471,871 |
| 7 Apr 2020 | CNY | 14.39 | 14.75 | 14.33 | 14.58 | 14.58 | +0.36 (+2.53%) | 3,511,904 |
