| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 15.84 | 16.1667 | 15.7333 | 15.8667 | 15.8667 | +0.233 (+1.49%) | 6,612,703 |
| 3 Jun 2020 | CNY | 15.6667 | 15.98 | 15.6 | 15.6333 | 15.6333 | -0.087 (-0.55%) | 5,338,680 |
| 2 Jun 2020 | CNY | 15.7333 | 15.82 | 15.5667 | 15.72 | 15.72 | -0.147 (-0.92%) | 4,144,980 |
| 1 Jun 2020 | CNY | 15.4467 | 16.08 | 15.2533 | 15.8667 | 15.8667 | +0.6 (+3.93%) | 5,686,350 |
| 29 May 2020 | CNY | 15.1333 | 15.36 | 14.8 | 15.2667 | 15.2667 | +0.06 (+0.39%) | 3,452,850 |
| 28 May 2020 | CNY | 15.4667 | 15.66 | 14.94 | 15.2067 | 15.2067 | -0.113 (-0.74%) | 3,794,824 |
| 27 May 2020 | CNY | 15.6 | 15.78 | 15.2333 | 15.32 | 15.32 | -0.273 (-1.75%) | 3,657,750 |
| 26 May 2020 | CNY | 14.94 | 15.6333 | 14.88 | 15.5933 | 15.5933 | +0.7 (+4.70%) | 4,801,530 |
| 25 May 2020 | CNY | 15.16 | 15.2667 | 14.1733 | 14.8933 | 14.8933 | -0.487 (-3.16%) | 5,049,990 |
| 22 May 2020 | CNY | 16.5533 | 16.6667 | 15.2133 | 15.38 | 15.38 | -1.393 (-8.31%) | 8,993,140 |
| 21 May 2020 | CNY | 16.4667 | 17.1467 | 16.4667 | 16.7733 | 16.7733 | +0.287 (+1.74%) | 7,978,713 |
| 20 May 2020 | CNY | 16.6 | 16.9533 | 16.42 | 16.4867 | 16.4867 | -0.213 (-1.28%) | 6,041,160 |
| 19 May 2020 | CNY | 16.2933 | 16.7533 | 16.2067 | 16.7 | 16.7 | +0.58 (+3.60%) | 6,382,290 |
| 18 May 2020 | CNY | 16.54 | 16.7267 | 16.0867 | 16.12 | 16.12 | -0.54 (-3.24%) | 6,101,850 |
| 15 May 2020 | CNY | 16.9133 | 17.0333 | 16.5067 | 16.66 | 16.66 | -0.247 (-1.46%) | 6,399,270 |
| 14 May 2020 | CNY | 16.5133 | 17.0133 | 16.4467 | 16.9067 | 16.9067 | +0.24 (+1.44%) | 7,805,940 |
| 13 May 2020 | CNY | 17 | 17.1133 | 16.54 | 16.6667 | 16.6667 | -0.687 (-3.96%) | 9,451,006 |
| 12 May 2020 | CNY | 18 | 18.1067 | 17.2 | 17.3533 | 17.3533 | -0.76 (-4.20%) | 9,040,510 |
| 11 May 2020 | CNY | 17.6267 | 18.1933 | 17.18 | 18.1133 | 18.1133 | +0.767 (+4.42%) | 11,980,276 |
| 8 May 2020 | CNY | 17.8667 | 18.2533 | 17.3467 | 17.3467 | 17.3467 | -0.46 (-2.58%) | 12,075,960 |
| 7 May 2020 | CNY | 19.1467 | 19.1867 | 17.6867 | 17.8067 | 17.8067 | -1.32 (-6.90%) | 16,219,300 |
| 6 May 2020 | CNY | 18.0667 | 19.3667 | 17.92 | 19.1267 | 19.1267 | +0.44 (+2.35%) | 19,705,098 |
| 30 Apr 2020 | CNY | 17.6 | 18.9067 | 16.8667 | 18.6867 | 18.6867 | +0.167 (+0.90%) | 23,067,583 |
| 29 Apr 2020 | CNY | 17.6733 | 19.5667 | 17.6733 | 18.52 | 18.52 | -0.813 (-4.21%) | 26,476,074 |
| 28 Apr 2020 | CNY | 19.3333 | 19.3333 | 19 | 19.3333 | 19.3333 | +1.76 (+10.02%) | 18,317,838 |
| 27 Apr 2020 | CNY | 15.9867 | 17.5733 | 15.8867 | 17.5733 | 17.5733 | +1.607 (+10.06%) | 9,323,340 |
| 24 Apr 2020 | CNY | 15.3933 | 16.1867 | 15.2 | 15.9667 | 15.9667 | +0.633 (+4.13%) | 8,634,150 |
| 23 Apr 2020 | CNY | 15.7 | 15.86 | 15.2667 | 15.3333 | 15.3333 | -0.36 (-2.29%) | 4,188,660 |
| 22 Apr 2020 | CNY | 16.0667 | 16.1333 | 15.5667 | 15.6933 | 15.6933 | -0.66 (-4.04%) | 5,961,300 |
| 21 Apr 2020 | CNY | 16.04 | 16.3933 | 15.5867 | 16.3533 | 16.3533 | +0.273 (+1.70%) | 7,064,550 |
