| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 14.9414 | 15.0803 | 14.6605 | 14.6944 | 14.6944 | -0.315 (-2.10%) | 18,788,196 |
| 3 Jun 2020 | CNY | 15.0309 | 15.392 | 14.7562 | 15.0093 | 15.0093 | -0.093 (-0.61%) | 29,582,029 |
| 2 Jun 2020 | CNY | 15.5864 | 15.5864 | 14.9815 | 15.1019 | 15.1019 | -0.59 (-3.76%) | 38,527,060 |
| 1 Jun 2020 | CNY | 14.5062 | 15.7685 | 14.5 | 15.6914 | 15.6914 | +1.216 (+8.40%) | 43,871,556 |
| 29 May 2020 | CNY | 14.4444 | 14.7593 | 14.2315 | 14.4753 | 14.4753 | -0.37 (-2.49%) | 26,045,562 |
| 28 May 2020 | CNY | 14.3241 | 15.1204 | 14.0926 | 14.8457 | 14.8457 | +0.259 (+1.78%) | 35,513,536 |
| 27 May 2020 | CNY | 15.0432 | 15.3611 | 14.4753 | 14.5864 | 14.5864 | -0.565 (-3.73%) | 34,721,476 |
| 26 May 2020 | CNY | 14.7346 | 15.3951 | 14.6358 | 15.1512 | 15.1512 | +0.413 (+2.81%) | 42,836,772 |
| 25 May 2020 | CNY | 14.4444 | 14.7469 | 14.1049 | 14.7377 | 14.7377 | +0.324 (+2.25%) | 25,325,894 |
| 22 May 2020 | CNY | 14.608 | 14.9228 | 14.1327 | 14.4136 | 14.4136 | 0.0 (0.0%) | 27,731,117 |
| 21 May 2020 | CNY | 14.8241 | 15.0556 | 14.3488 | 14.4136 | 14.4136 | -0.392 (-2.65%) | 28,723,377 |
| 20 May 2020 | CNY | 15.3673 | 15.4259 | 14.5617 | 14.8056 | 14.8056 | -0.626 (-4.06%) | 35,145,242 |
| 19 May 2020 | CNY | 15.2191 | 15.7006 | 14.9938 | 15.4321 | 15.4321 | +0.009 (+0.06%) | 34,345,007 |
| 18 May 2020 | CNY | 15.1327 | 15.8179 | 14.9352 | 15.4228 | 15.4228 | -0.043 (-0.28%) | 41,772,056 |
| 15 May 2020 | CNY | 15.1543 | 15.8241 | 15.0309 | 15.4661 | 15.4661 | +0.441 (+2.94%) | 47,824,162 |
| 14 May 2020 | CNY | 15.4321 | 16.0432 | 14.8303 | 15.0247 | 15.0247 | -0.747 (-4.74%) | 54,181,651 |
| 13 May 2020 | CNY | 15.6482 | 15.9784 | 15.2778 | 15.7716 | 15.7716 | -0.244 (-1.52%) | 44,817,374 |
| 12 May 2020 | CNY | 15.2222 | 16.0432 | 14.9383 | 16.0154 | 16.0154 | +0.824 (+5.42%) | 58,574,197 |
| 11 May 2020 | CNY | 14.5093 | 15.7407 | 14.1667 | 15.1914 | 15.1914 | +0.864 (+6.03%) | 73,381,541 |
| 8 May 2020 | CNY | 14.4352 | 14.7099 | 14.0988 | 14.3272 | 14.3272 | -0.083 (-0.58%) | 56,545,889 |
| 7 May 2020 | CNY | 15.0772 | 15.2778 | 13.8272 | 14.4105 | 14.4105 | -0.111 (-0.77%) | 84,535,442 |
| 6 May 2020 | CNY | 13.3673 | 14.5216 | 13.2716 | 14.5216 | 14.5216 | +1.321 (+10.01%) | 71,260,634 |
| 30 Apr 2020 | CNY | 12.037 | 13.2006 | 11.9198 | 13.2006 | 13.2006 | +1.173 (+9.75%) | 73,811,564 |
| 29 Apr 2020 | CNY | 11.6049 | 12.3395 | 11.4228 | 12.0278 | 12.0278 | +0.503 (+4.36%) | 34,954,655 |
| 29 Apr 2020 |
|
|||||||
| 28 Apr 2020 | CNY | 11.6177 | 11.7629 | 10.984 | 11.5251 | 11.5251 | -0.149 (-1.27%) | 24,069,568 |
| 27 Apr 2020 | CNY | 11.5378 | 11.8736 | 11.2763 | 11.6739 | 11.6739 | +0.163 (+1.42%) | 21,653,760 |
| 24 Apr 2020 | CNY | 11.3653 | 11.6031 | 11.2691 | 11.5105 | 11.5105 | +0.025 (+0.22%) | 21,177,213 |
| 23 Apr 2020 | CNY | 12.3439 | 12.3439 | 11.3471 | 11.4851 | 11.4851 | -0.799 (-6.50%) | 50,300,218 |
| 22 Apr 2020 | CNY | 12.5817 | 12.8486 | 11.9263 | 12.284 | 12.284 | -0.452 (-3.55%) | 46,368,381 |
| 21 Apr 2020 | CNY | 12.2749 | 12.9394 | 12.2731 | 12.736 | 12.736 | +0.394 (+3.19%) | 39,787,831 |
