| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 19.3137 | 20.2549 | 18.9059 | 19.4196 | 19.4196 | +0.224 (+1.16%) | 13,402,032 |
| 2 Jun 2020 | CNY | 18.5726 | 19.6 | 18.4314 | 19.1961 | 19.1961 | +1.333 (+7.46%) | 20,586,211 |
| 1 Jun 2020 | CNY | 16.2784 | 17.8628 | 16.2784 | 17.8628 | 17.8628 | +1.612 (+9.92%) | 13,676,404 |
| 29 May 2020 | CNY | 15.9294 | 16.4 | 15.9294 | 16.251 | 16.251 | -0.055 (-0.34%) | 5,382,226 |
| 28 May 2020 | CNY | 16.4745 | 16.7843 | 15.8431 | 16.3059 | 16.3059 | -0.337 (-2.03%) | 10,583,752 |
| 27 May 2020 | CNY | 16.9059 | 17.6314 | 16.6157 | 16.6431 | 16.6431 | -0.239 (-1.42%) | 16,071,058 |
| 26 May 2020 | CNY | 16.2902 | 17.0902 | 15.9608 | 16.8824 | 16.8824 | +0.263 (+1.58%) | 11,856,653 |
| 25 May 2020 | CNY | 16.2667 | 16.9608 | 15.8863 | 16.6196 | 16.6196 | +0.506 (+3.14%) | 8,727,841 |
| 22 May 2020 | CNY | 15.9294 | 16.9765 | 15.8353 | 16.1137 | 16.1137 | +0.039 (+0.24%) | 8,992,396 |
| 21 May 2020 | CNY | 16.1333 | 16.349 | 15.8275 | 16.0745 | 16.0745 | -0.149 (-0.92%) | 6,713,385 |
| 20 May 2020 | CNY | 16.4745 | 17.1765 | 16.1098 | 16.2235 | 16.2235 | -0.498 (-2.98%) | 9,004,356 |
| 19 May 2020 | CNY | 17.0275 | 17.6471 | 16.3765 | 16.7216 | 16.7216 | -0.121 (-0.72%) | 10,712,379 |
| 18 May 2020 | CNY | 16.5529 | 18.1216 | 16.5529 | 16.8431 | 16.8431 | +0.302 (+1.83%) | 16,591,886 |
| 15 May 2020 | CNY | 17.1804 | 17.4471 | 16.4706 | 16.5412 | 16.5412 | -0.58 (-3.39%) | 9,979,241 |
| 15 May 2020 |
|
|||||||
| 14 May 2020 | CNY | 17.0888 | 17.5963 | 17.0657 | 17.1211 | 17.1211 | -0.171 (-0.99%) | 8,471,062 |
| 13 May 2020 | CNY | 17.2526 | 17.5732 | 16.9273 | 17.2918 | 17.2918 | +0.058 (+0.33%) | 7,718,034 |
| 12 May 2020 | CNY | 17.0242 | 17.391 | 16.8535 | 17.2341 | 17.2341 | +0.035 (+0.20%) | 8,311,929 |
| 11 May 2020 | CNY | 16.812 | 17.4141 | 16.609 | 17.1995 | 17.1995 | +0.673 (+4.08%) | 11,222,192 |
| 8 May 2020 | CNY | 16.9781 | 17.0565 | 16.1499 | 16.526 | 16.526 | +0.009 (+0.06%) | 13,254,006 |
| 7 May 2020 | CNY | 15.9654 | 16.8074 | 15.7832 | 16.5167 | 16.5167 | +0.535 (+3.35%) | 12,605,174 |
| 6 May 2020 | CNY | 15.2249 | 16.0577 | 15.1788 | 15.9816 | 15.9816 | +0.364 (+2.33%) | 13,005,000 |
| 30 Apr 2020 | CNY | 14.7382 | 15.8662 | 14.3114 | 15.6171 | 15.6171 | +1.091 (+7.51%) | 16,751,307 |
| 29 Apr 2020 | CNY | 13.6678 | 14.6851 | 13.5179 | 14.526 | 14.526 | +0.75 (+5.44%) | 11,698,647 |
| 28 Apr 2020 | CNY | 13.504 | 13.9723 | 12.8143 | 13.7762 | 13.7762 | +0.182 (+1.34%) | 7,709,359 |
| 27 Apr 2020 | CNY | 13.534 | 13.6794 | 13.3057 | 13.594 | 13.594 | +0.136 (+1.01%) | 4,605,243 |
| 24 Apr 2020 | CNY | 13.8408 | 14.0438 | 13.3864 | 13.4579 | 13.4579 | -0.429 (-3.09%) | 7,072,821 |
| 23 Apr 2020 | CNY | 14.925 | 14.925 | 13.6355 | 13.887 | 13.887 | -1.033 (-6.93%) | 13,608,744 |
| 22 Apr 2020 | CNY | 15.2895 | 15.3103 | 14.5905 | 14.9204 | 14.9204 | -0.558 (-3.61%) | 12,617,125 |
| 21 Apr 2020 | CNY | 15.2826 | 15.4787 | 14.8812 | 15.4787 | 15.4787 | +0.023 (+0.15%) | 9,870,058 |
| 20 Apr 2020 | CNY | 15.4556 | 15.5133 | 14.9689 | 15.4556 | 15.4556 | +0.028 (+0.18%) | 10,590,708 |
