| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 18.05 | 18.26 | 17.9 | 18.11 | 18.11 | +0.05 (+0.28%) | 1,156,420 |
| 3 Jun 2020 | CNY | 18.3 | 18.4 | 18.04 | 18.06 | 18.06 | -0.14 (-0.77%) | 1,046,800 |
| 2 Jun 2020 | CNY | 18.2 | 18.32 | 18 | 18.2 | 18.2 | 0.0 (0.0%) | 1,564,800 |
| 1 Jun 2020 | CNY | 18.09 | 18.44 | 17.96 | 18.2 | 18.2 | +0.17 (+0.94%) | 1,866,243 |
| 29 May 2020 | CNY | 18.2 | 18.37 | 17.95 | 18.03 | 18.03 | -0.44 (-2.38%) | 2,157,000 |
| 28 May 2020 | CNY | 17.56 | 18.6 | 17.5 | 18.47 | 18.47 | +0.78 (+4.41%) | 3,332,572 |
| 27 May 2020 | CNY | 17.77 | 18.24 | 17.5 | 17.69 | 17.69 | -0.26 (-1.45%) | 2,537,572 |
| 26 May 2020 | CNY | 16.85 | 18.51 | 16.8 | 17.95 | 17.95 | +1.07 (+6.34%) | 4,031,196 |
| 25 May 2020 | CNY | 17.06 | 17.33 | 16.52 | 16.88 | 16.88 | -0.32 (-1.86%) | 1,359,872 |
| 22 May 2020 | CNY | 16.9 | 17.85 | 16.76 | 17.2 | 17.2 | +0.23 (+1.36%) | 2,345,352 |
| 21 May 2020 | CNY | 17.53 | 17.56 | 16.88 | 16.97 | 16.97 | -0.42 (-2.42%) | 1,372,354 |
| 20 May 2020 | CNY | 17.23 | 17.58 | 17.02 | 17.39 | 17.39 | +0.14 (+0.81%) | 1,328,105 |
| 19 May 2020 | CNY | 17.2 | 17.35 | 17.06 | 17.25 | 17.25 | +0.3 (+1.77%) | 848,325 |
| 18 May 2020 | CNY | 17.24 | 17.52 | 16.91 | 16.95 | 16.95 | -0.35 (-2.02%) | 805,695 |
| 15 May 2020 | CNY | 17.48 | 17.67 | 17.26 | 17.3 | 17.3 | -0.02 (-0.12%) | 773,125 |
| 14 May 2020 | CNY | 17.2 | 17.5 | 16.96 | 17.32 | 17.32 | +0.1 (+0.58%) | 867,100 |
| 13 May 2020 | CNY | 17.15 | 17.33 | 17.08 | 17.22 | 17.22 | -0.12 (-0.69%) | 707,080 |
| 12 May 2020 | CNY | 17.51 | 17.63 | 17.05 | 17.34 | 17.34 | -0.15 (-0.86%) | 909,100 |
| 11 May 2020 | CNY | 17.4 | 17.7 | 17.2 | 17.49 | 17.49 | +0.16 (+0.92%) | 880,952 |
| 8 May 2020 | CNY | 17.1 | 17.44 | 17.1 | 17.33 | 17.33 | +0.15 (+0.87%) | 777,005 |
| 7 May 2020 | CNY | 17.57 | 17.57 | 17.09 | 17.18 | 17.18 | -0.18 (-1.04%) | 911,120 |
| 6 May 2020 | CNY | 16.8 | 17.39 | 16.73 | 17.36 | 17.36 | +0.46 (+2.72%) | 945,560 |
| 30 Apr 2020 | CNY | 16.52 | 16.98 | 16.52 | 16.9 | 16.9 | +0.37 (+2.24%) | 763,877 |
| 29 Apr 2020 | CNY | 16.31 | 16.74 | 16.22 | 16.53 | 16.53 | +0.03 (+0.18%) | 792,572 |
| 28 Apr 2020 | CNY | 17.41 | 17.63 | 16.09 | 16.5 | 16.5 | -1 (-5.71%) | 1,606,839 |
| 27 Apr 2020 | CNY | 18.03 | 18.2 | 17.47 | 17.5 | 17.5 | -0.63 (-3.47%) | 1,472,012 |
| 24 Apr 2020 | CNY | 18.74 | 19 | 18.07 | 18.13 | 18.13 | -0.35 (-1.89%) | 1,532,412 |
| 23 Apr 2020 | CNY | 18.5 | 18.65 | 18.4 | 18.48 | 18.48 | +0.12 (+0.65%) | 1,261,400 |
| 22 Apr 2020 | CNY | 17.98 | 18.5 | 17.91 | 18.36 | 18.36 | +0.23 (+1.27%) | 905,400 |
| 21 Apr 2020 | CNY | 18.47 | 18.47 | 17.9 | 18.13 | 18.13 | -0.34 (-1.84%) | 1,052,500 |
