| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2020 | CNY | 17.2539 | 17.9 | 17.0769 | 17.8846 | 17.8846 | +0.492 (+2.83%) | 13,900,565 |
| 19 May 2020 | CNY | 17.4615 | 17.4923 | 17.0154 | 17.3923 | 17.3923 | +0.108 (+0.62%) | 11,396,537 |
| 18 May 2020 | CNY | 17.5385 | 18.0692 | 17.2 | 17.2846 | 17.2846 | -0.454 (-2.56%) | 14,924,009 |
| 15 May 2020 | CNY | 18.4846 | 18.4846 | 17.7 | 17.7385 | 17.7385 | -0.754 (-4.08%) | 24,010,390 |
| 14 May 2020 | CNY | 18.7539 | 19.3154 | 18.3462 | 18.4923 | 18.4923 | -0.254 (-1.35%) | 37,007,601 |
| 13 May 2020 | CNY | 16.6923 | 18.7462 | 16.6308 | 18.7462 | 18.7462 | +1.777 (+10.47%) | 36,093,817 |
| 12 May 2020 | CNY | 16.9539 | 17.3692 | 16.8077 | 16.9692 | 16.9692 | +0.1 (+0.59%) | 12,951,902 |
| 11 May 2020 | CNY | 17.1154 | 17.2923 | 16.6692 | 16.8692 | 16.8692 | -0.262 (-1.53%) | 10,865,497 |
| 8 May 2020 | CNY | 17.5 | 17.5692 | 16.9923 | 17.1308 | 17.1308 | -0.215 (-1.24%) | 15,854,363 |
| 7 May 2020 | CNY | 17.3077 | 17.9077 | 16.9308 | 17.3462 | 17.3462 | -0.169 (-0.97%) | 19,323,830 |
| 6 May 2020 | CNY | 16.3154 | 17.9385 | 16.2308 | 17.5154 | 17.5154 | +0.923 (+5.56%) | 20,974,691 |
| 30 Apr 2020 | CNY | 17.3308 | 17.3308 | 16 | 16.5923 | 16.5923 | -0.523 (-3.06%) | 21,628,564 |
| 29 Apr 2020 | CNY | 16.9308 | 17.8846 | 16.6923 | 17.1154 | 17.1154 | +9.959 (+139.16%) | 14,946,366 |
| 29 Apr 2020 |
|
|||||||
| 28 Apr 2020 | CNY | 17.7216 | 17.9414 | 16.4835 | 17.1758 | 17.1758 | -0.718 (-4.01%) | 15,231,655 |
| 27 Apr 2020 | CNY | 17.8205 | 18.2271 | 17.3004 | 17.8938 | 17.8938 | +0.004 (+0.02%) | 15,415,632 |
| 24 Apr 2020 | CNY | 17.9487 | 18.2381 | 17.0549 | 17.8901 | 17.8901 | +0.084 (+0.47%) | 23,853,855 |
| 23 Apr 2020 | CNY | 17.9487 | 18.4762 | 17.6593 | 17.8059 | 17.8059 | -0.509 (-2.78%) | 20,729,646 |
| 22 Apr 2020 | CNY | 20.4945 | 20.7326 | 18.1319 | 18.315 | 18.315 | -1.857 (-9.21%) | 40,614,480 |
| 21 Apr 2020 | CNY | 19.1575 | 20.2894 | 19.0513 | 20.1722 | 20.1722 | +0.795 (+4.10%) | 25,147,288 |
| 20 Apr 2020 | CNY | 19.2308 | 19.4725 | 18.9231 | 19.3773 | 19.3773 | -0.029 (-0.15%) | 15,393,503 |
| 17 Apr 2020 | CNY | 18.9084 | 19.6557 | 18.6996 | 19.4066 | 19.4066 | +0.238 (+1.24%) | 24,909,846 |
| 16 Apr 2020 | CNY | 19.2308 | 20.0293 | 19.1136 | 19.1685 | 19.1685 | -0.062 (-0.32%) | 23,735,400 |
| 15 Apr 2020 | CNY | 19.304 | 19.5971 | 18.8718 | 19.2308 | 19.2308 | +0.037 (+0.19%) | 21,545,495 |
| 14 Apr 2020 | CNY | 19.4103 | 19.6264 | 18.8645 | 19.1941 | 19.1941 | -0.147 (-0.76%) | 27,104,613 |
| 13 Apr 2020 | CNY | 19.1209 | 19.4872 | 18.6813 | 19.3407 | 19.3407 | -0.238 (-1.22%) | 22,524,269 |
| 10 Apr 2020 | CNY | 19.9634 | 20.9854 | 18.5788 | 19.5788 | 19.5788 | -0.85 (-4.16%) | 37,755,255 |
| 9 Apr 2020 | CNY | 20.5238 | 21.0183 | 20.1172 | 20.4286 | 20.4286 | -0.494 (-2.36%) | 31,782,550 |
| 8 Apr 2020 | CNY | 22.8974 | 23.1868 | 20.9231 | 20.9231 | 20.9231 | -2.326 (-10.00%) | 32,363,885 |
| 7 Apr 2020 | CNY | 21.6117 | 23.2491 | 21.3956 | 23.2491 | 23.2491 | +2.004 (+9.43%) | 45,774,961 |
| 3 Apr 2020 | CNY | 21.8791 | 22.9084 | 20.5128 | 21.2454 | 21.2454 | +0.421 (+2.02%) | 53,072,024 |
