| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 14.5267 | 14.5267 | 14.0333 | 14.12 | 14.12 | -0.54 (-3.68%) | 10,644,382 |
| 3 Jun 2020 | CNY | 15 | 15.0067 | 14.6533 | 14.66 | 14.66 | -0.087 (-0.59%) | 6,044,059 |
| 2 Jun 2020 | CNY | 14.8333 | 14.9867 | 14.6867 | 14.7467 | 14.7467 | -0.127 (-0.85%) | 5,073,867 |
| 1 Jun 2020 | CNY | 14.6133 | 14.9533 | 14.5467 | 14.8733 | 14.8733 | +0.547 (+3.82%) | 7,525,804 |
| 29 May 2020 | CNY | 14.3933 | 14.52 | 14.28 | 14.3267 | 14.3267 | -0.1 (-0.69%) | 3,015,474 |
| 28 May 2020 | CNY | 14.4 | 14.5533 | 14.0667 | 14.4267 | 14.4267 | +0.053 (+0.37%) | 4,144,819 |
| 27 May 2020 | CNY | 14.7733 | 14.8067 | 14.3333 | 14.3733 | 14.3733 | -0.407 (-2.75%) | 4,405,239 |
| 26 May 2020 | CNY | 14.7133 | 14.92 | 14.6733 | 14.78 | 14.78 | +0.133 (+0.91%) | 4,114,173 |
| 25 May 2020 | CNY | 14.4667 | 14.7667 | 14.2733 | 14.6467 | 14.6467 | +0.213 (+1.48%) | 3,651,636 |
| 22 May 2020 | CNY | 14.8333 | 14.8333 | 14.2667 | 14.4333 | 14.4333 | -0.32 (-2.17%) | 5,408,779 |
| 21 May 2020 | CNY | 15.0933 | 15.2 | 14.6467 | 14.7533 | 14.7533 | -0.273 (-1.82%) | 5,067,199 |
| 20 May 2020 | CNY | 15.2067 | 15.2867 | 14.9733 | 15.0267 | 15.0267 | -0.3 (-1.96%) | 5,748,120 |
| 19 May 2020 | CNY | 15.48 | 15.4933 | 15.2067 | 15.3267 | 15.3267 | +0.067 (+0.44%) | 5,272,705 |
| 18 May 2020 | CNY | 15.9 | 16.12 | 15.2533 | 15.26 | 15.26 | -0.793 (-4.94%) | 10,500,595 |
| 15 May 2020 | CNY | 16.1467 | 16.3 | 16.0067 | 16.0533 | 16.0533 | -0.013 (-0.08%) | 7,210,632 |
| 14 May 2020 | CNY | 16.1333 | 16.5667 | 15.9333 | 16.0667 | 16.0667 | -0.26 (-1.59%) | 9,373,467 |
| 13 May 2020 | CNY | 15.86 | 16.3867 | 15.7533 | 16.3267 | 16.3267 | +0.34 (+2.13%) | 9,625,434 |
| 12 May 2020 | CNY | 16.0333 | 16.18 | 15.6133 | 15.9867 | 15.9867 | -0.193 (-1.19%) | 7,593,715 |
| 11 May 2020 | CNY | 16.1933 | 16.4333 | 15.94 | 16.18 | 16.18 | -0.007 (-0.04%) | 9,779,262 |
| 8 May 2020 | CNY | 15.82 | 16.2533 | 15.74 | 16.1867 | 16.1867 | +0.673 (+4.34%) | 15,373,341 |
| 7 May 2020 | CNY | 15.9733 | 16.02 | 15.4867 | 15.5133 | 15.5133 | -0.407 (-2.55%) | 9,481,950 |
| 6 May 2020 | CNY | 15.36 | 15.9933 | 15.36 | 15.92 | 15.92 | +0.293 (+1.88%) | 10,247,514 |
| 30 Apr 2020 | CNY | 15.3667 | 15.8 | 15.26 | 15.6267 | 15.6267 | +0.473 (+3.12%) | 9,046,389 |
| 29 Apr 2020 | CNY | 15.3 | 15.5867 | 15.14 | 15.1533 | 15.1533 | -0.173 (-1.13%) | 6,352,354 |
| 28 Apr 2020 | CNY | 15.7 | 15.9467 | 14.64 | 15.3267 | 15.3267 | -0.627 (-3.93%) | 13,605,207 |
| 27 Apr 2020 | CNY | 16.1733 | 16.5333 | 15.88 | 15.9533 | 15.9533 | -0.02 (-0.13%) | 10,853,584 |
| 24 Apr 2020 | CNY | 16.66 | 16.7467 | 15.9267 | 15.9733 | 15.9733 | -1.1 (-6.44%) | 17,528,370 |
| 23 Apr 2020 | CNY | 16.0333 | 17.3467 | 15.8533 | 17.0733 | 17.0733 | +0.92 (+5.70%) | 27,648,615 |
| 22 Apr 2020 | CNY | 15.6733 | 16.3333 | 15.6333 | 16.1533 | 16.1533 | +0.173 (+1.08%) | 13,592,218 |
| 21 Apr 2020 | CNY | 16.0067 | 16.38 | 15.6133 | 15.98 | 15.98 | -0.273 (-1.68%) | 13,234,641 |
