| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 18.86 | 19.15 | 18.62 | 18.96 | 18.96 | -0.03 (-0.16%) | 2,033,000 |
| 26 May 2020 | CNY | 18.36 | 19.3 | 18.02 | 18.99 | 18.99 | +0.54 (+2.93%) | 2,917,449 |
| 25 May 2020 | CNY | 19.31 | 19.31 | 18.37 | 18.45 | 18.45 | -0.86 (-4.45%) | 1,759,400 |
| 22 May 2020 | CNY | 19.7 | 19.89 | 18.83 | 19.31 | 19.31 | -0.48 (-2.43%) | 1,592,277 |
| 21 May 2020 | CNY | 20.29 | 20.29 | 19.78 | 19.79 | 19.79 | -0.54 (-2.66%) | 842,524 |
| 20 May 2020 | CNY | 20.88 | 21.07 | 20.18 | 20.33 | 20.33 | -0.67 (-3.19%) | 1,199,796 |
| 19 May 2020 | CNY | 20.8 | 21.28 | 20.67 | 21 | 21 | +0.19 (+0.91%) | 1,110,706 |
| 18 May 2020 | CNY | 20.79 | 21.6 | 20.6 | 20.81 | 20.81 | +0.01 (+0.05%) | 1,147,773 |
| 15 May 2020 | CNY | 21.21 | 21.6 | 20.72 | 20.8 | 20.8 | -0.73 (-3.39%) | 1,324,796 |
| 14 May 2020 | CNY | 21.1 | 21.7 | 21.01 | 21.53 | 21.53 | +0.37 (+1.75%) | 1,302,600 |
| 13 May 2020 | CNY | 21.24 | 21.26 | 20.87 | 21.16 | 21.16 | -0.03 (-0.14%) | 714,828 |
| 12 May 2020 | CNY | 20.91 | 21.27 | 20.62 | 21.19 | 21.19 | +0.25 (+1.19%) | 883,768 |
| 11 May 2020 | CNY | 20.83 | 21.25 | 20.81 | 20.94 | 20.94 | +0.13 (+0.62%) | 861,736 |
| 8 May 2020 | CNY | 20.77 | 21.28 | 20.77 | 20.81 | 20.81 | +0.05 (+0.24%) | 604,409 |
| 7 May 2020 | CNY | 20.66 | 20.98 | 20.53 | 20.76 | 20.76 | -0.02 (-0.10%) | 794,861 |
| 6 May 2020 | CNY | 20.17 | 20.99 | 20.02 | 20.78 | 20.78 | +0.59 (+2.92%) | 950,358 |
| 30 Apr 2020 | CNY | 19.42 | 20.2 | 19.42 | 20.19 | 20.19 | +0.83 (+4.29%) | 804,189 |
| 29 Apr 2020 | CNY | 19.67 | 20.1 | 19.2 | 19.36 | 19.36 | -0.18 (-0.92%) | 864,878 |
| 28 Apr 2020 | CNY | 20.77 | 20.99 | 19.17 | 19.54 | 19.54 | -1.22 (-5.88%) | 1,100,967 |
| 27 Apr 2020 | CNY | 21.57 | 21.9 | 20.7 | 20.76 | 20.76 | -1.05 (-4.81%) | 1,050,479 |
| 24 Apr 2020 | CNY | 22.65 | 22.65 | 21.62 | 21.81 | 21.81 | -0.77 (-3.41%) | 1,266,687 |
| 23 Apr 2020 | CNY | 22.79 | 23.1 | 22.58 | 22.58 | 22.58 | -0.32 (-1.40%) | 687,400 |
| 22 Apr 2020 | CNY | 22.52 | 22.95 | 22.4 | 22.9 | 22.9 | +0.16 (+0.70%) | 610,179 |
| 21 Apr 2020 | CNY | 23.14 | 23.14 | 22.6 | 22.74 | 22.74 | -0.44 (-1.90%) | 622,370 |
| 20 Apr 2020 | CNY | 23.08 | 23.23 | 22 | 23.18 | 23.18 | +0.21 (+0.91%) | 744,195 |
| 17 Apr 2020 | CNY | 23.06 | 23.27 | 22.93 | 22.97 | 22.97 | -0.1 (-0.43%) | 628,589 |
| 16 Apr 2020 | CNY | 22.85 | 23.27 | 22.52 | 23.07 | 23.07 | +0.16 (+0.70%) | 670,400 |
| 15 Apr 2020 | CNY | 22.8 | 23.4 | 22.76 | 22.91 | 22.91 | +0.11 (+0.48%) | 843,090 |
| 14 Apr 2020 | CNY | 22.33 | 22.86 | 22.23 | 22.8 | 22.8 | +0.6 (+2.70%) | 568,859 |
| 13 Apr 2020 | CNY | 22.71 | 22.8 | 22.02 | 22.2 | 22.2 | -0.48 (-2.12%) | 579,700 |
