| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 14.84 | 15.64 | 14.82 | 15.1133 | 15.1133 | -1.38 (-8.37%) | 24,992,154 |
| 28 May 2020 | CNY | 17.6667 | 18 | 16.2333 | 16.4933 | 16.4933 | -0.247 (-1.47%) | 37,077,010 |
| 27 May 2020 | CNY | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | +1.52 (+9.99%) | 2,186,412 |
| 26 May 2020 | CNY | 14.7733 | 15.22 | 14.74 | 15.22 | 15.22 | +1.413 (+10.24%) | 6,954,996 |
| 25 May 2020 | CNY | 14.3867 | 14.52 | 13.6 | 13.8067 | 13.8067 | -0.767 (-5.26%) | 7,384,563 |
| 22 May 2020 | CNY | 13.9667 | 15.3133 | 13.94 | 14.5733 | 14.5733 | +0.667 (+4.79%) | 11,034,880 |
| 21 May 2020 | CNY | 14.3667 | 14.7333 | 13.8867 | 13.9067 | 13.9067 | -0.627 (-4.31%) | 5,951,352 |
| 20 May 2020 | CNY | 15.2067 | 15.2267 | 14.3867 | 14.5333 | 14.5333 | -0.667 (-4.39%) | 5,740,740 |
| 19 May 2020 | CNY | 15.1667 | 15.6667 | 14.6067 | 15.2 | 15.2 | +0.022 (+0.15%) | 6,613,519 |
| 19 May 2020 |
|
|||||||
| 18 May 2020 | CNY | 15.9259 | 15.9259 | 15.0741 | 15.1778 | 15.1778 | -0.741 (-4.65%) | 8,602,316 |
| 15 May 2020 | CNY | 15.2259 | 16.2593 | 15.0963 | 15.9185 | 15.9185 | +0.752 (+4.96%) | 12,249,465 |
| 14 May 2020 | CNY | 15.2222 | 15.4074 | 15.0852 | 15.1667 | 15.1667 | -0.167 (-1.09%) | 4,569,779 |
| 13 May 2020 | CNY | 15.2444 | 15.4815 | 15 | 15.3333 | 15.3333 | +0.189 (+1.25%) | 7,734,357 |
| 12 May 2020 | CNY | 14.9444 | 15.1556 | 14.837 | 15.1444 | 15.1444 | +0.141 (+0.94%) | 4,901,979 |
| 11 May 2020 | CNY | 15.037 | 15.2704 | 14.8556 | 15.0037 | 15.0037 | +0.067 (+0.45%) | 4,971,688 |
| 8 May 2020 | CNY | 15.0926 | 15.0926 | 14.8 | 14.937 | 14.937 | -0.007 (-0.05%) | 5,300,556 |
| 7 May 2020 | CNY | 14.7704 | 15 | 14.4926 | 14.9444 | 14.9444 | +0.193 (+1.30%) | 6,292,482 |
| 6 May 2020 | CNY | 14.5889 | 14.8148 | 14.3704 | 14.7519 | 14.7519 | +0.082 (+0.56%) | 4,884,678 |
| 30 Apr 2020 | CNY | 14.2148 | 14.6963 | 14.2148 | 14.6704 | 14.6704 | +0.526 (+3.72%) | 6,468,573 |
| 29 Apr 2020 | CNY | 13.4667 | 14.2333 | 13.4 | 14.1444 | 14.1444 | +0.644 (+4.77%) | 3,756,631 |
| 28 Apr 2020 | CNY | 14.0741 | 14.0889 | 13.1482 | 13.5 | 13.5 | -0.567 (-4.03%) | 4,152,845 |
| 27 Apr 2020 | CNY | 14.3222 | 14.3667 | 14.0407 | 14.0667 | 14.0667 | -0.218 (-1.53%) | 1,905,390 |
| 24 Apr 2020 | CNY | 14.2185 | 14.7963 | 14.1296 | 14.2852 | 14.2852 | +0.056 (+0.39%) | 2,530,494 |
| 23 Apr 2020 | CNY | 14.3667 | 14.5111 | 14.2259 | 14.2296 | 14.2296 | -0.141 (-0.98%) | 3,062,958 |
| 22 Apr 2020 | CNY | 14.2444 | 14.4074 | 14.1593 | 14.3704 | 14.3704 | -0.03 (-0.21%) | 2,565,000 |
| 21 Apr 2020 | CNY | 14.1963 | 14.537 | 14.0519 | 14.4 | 14.4 | +0.137 (+0.96%) | 4,060,030 |
| 20 Apr 2020 | CNY | 14.3185 | 14.3519 | 14.1556 | 14.263 | 14.263 | -0.044 (-0.31%) | 2,942,862 |
| 17 Apr 2020 | CNY | 14.5 | 14.5926 | 14.2704 | 14.3074 | 14.3074 | -0.1 (-0.69%) | 5,561,605 |
| 16 Apr 2020 | CNY | 14.3704 | 14.5556 | 14.2222 | 14.4074 | 14.4074 | -0.17 (-1.17%) | 6,069,778 |
| 15 Apr 2020 | CNY | 15.5 | 15.5 | 14.4852 | 14.5778 | 14.5778 | +0.363 (+2.55%) | 12,141,389 |
