| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 15.08 | 15.18 | 14.71 | 14.88 | 14.88 | -0.23 (-1.52%) | 4,974,423 |
| 3 Jun 2020 | CNY | 15.47 | 15.65 | 15.04 | 15.11 | 15.11 | -0.34 (-2.20%) | 8,228,420 |
| 2 Jun 2020 | CNY | 15.05 | 15.53 | 14.88 | 15.45 | 15.45 | +0.36 (+2.39%) | 8,839,349 |
| 1 Jun 2020 | CNY | 14.42 | 15.28 | 14.42 | 15.09 | 15.09 | +0.51 (+3.50%) | 8,091,094 |
| 29 May 2020 | CNY | 14.8 | 14.83 | 14.55 | 14.58 | 14.58 | -0.45 (-2.99%) | 6,378,800 |
| 28 May 2020 | CNY | 14.51 | 15.93 | 14.4 | 15.03 | 15.03 | +0.62 (+4.30%) | 11,187,071 |
| 27 May 2020 | CNY | 14.85 | 14.9 | 14.26 | 14.41 | 14.41 | -0.48 (-3.22%) | 5,805,784 |
| 26 May 2020 | CNY | 14.81 | 14.99 | 14.58 | 14.89 | 14.89 | -0.22 (-1.46%) | 8,102,707 |
| 25 May 2020 | CNY | 14.4 | 15.13 | 14.07 | 15.11 | 15.11 | +0.49 (+3.35%) | 10,665,742 |
| 22 May 2020 | CNY | 13.88 | 14.88 | 13.7 | 14.62 | 14.62 | +0.42 (+2.96%) | 10,906,571 |
| 21 May 2020 | CNY | 13.79 | 14.85 | 13.79 | 14.2 | 14.2 | +0.32 (+2.31%) | 7,790,931 |
| 20 May 2020 | CNY | 13.78 | 14.14 | 13.58 | 13.88 | 13.88 | +0.03 (+0.22%) | 5,261,225 |
| 19 May 2020 | CNY | 13.6 | 13.95 | 13.6 | 13.85 | 13.85 | +0.21 (+1.54%) | 4,093,400 |
| 18 May 2020 | CNY | 14.41 | 14.44 | 13.61 | 13.64 | 13.64 | -0.86 (-5.93%) | 6,413,796 |
| 15 May 2020 | CNY | 14.52 | 14.87 | 14.29 | 14.5 | 14.5 | -0.11 (-0.75%) | 7,458,509 |
| 14 May 2020 | CNY | 14.66 | 14.78 | 14.3 | 14.61 | 14.61 | -0.1 (-0.68%) | 8,007,277 |
| 13 May 2020 | CNY | 15.52 | 15.64 | 14.61 | 14.71 | 14.71 | -0.55 (-3.60%) | 14,868,896 |
| 12 May 2020 | CNY | 13.82 | 15.26 | 13.7 | 15.26 | 15.26 | +1.37 (+9.86%) | 8,381,907 |
| 11 May 2020 | CNY | 14.43 | 14.57 | 13.66 | 13.89 | 13.89 | -0.54 (-3.74%) | 8,264,894 |
| 8 May 2020 | CNY | 14.13 | 14.79 | 13.88 | 14.43 | 14.43 | +0.38 (+2.70%) | 10,778,860 |
| 7 May 2020 | CNY | 13.93 | 14.05 | 13.58 | 14.05 | 14.05 | +0.09 (+0.64%) | 5,047,345 |
| 6 May 2020 | CNY | 13.58 | 14.3 | 13.58 | 13.96 | 13.96 | +0.13 (+0.94%) | 8,692,476 |
| 30 Apr 2020 | CNY | 12.88 | 13.87 | 12.88 | 13.83 | 13.83 | +0.95 (+7.38%) | 7,809,753 |
| 29 Apr 2020 | CNY | 13.13 | 13.34 | 12.82 | 12.88 | 12.88 | -0.42 (-3.16%) | 3,968,871 |
| 28 Apr 2020 | CNY | 12.78 | 13.9 | 12.16 | 13.3 | 13.3 | +0.42 (+3.26%) | 7,322,966 |
| 27 Apr 2020 | CNY | 13.34 | 13.45 | 12.86 | 12.88 | 12.88 | -0.49 (-3.66%) | 3,275,042 |
| 24 Apr 2020 | CNY | 13.78 | 13.81 | 13.3 | 13.37 | 13.37 | -0.45 (-3.26%) | 4,761,431 |
| 23 Apr 2020 | CNY | 14.3 | 14.68 | 13.81 | 13.82 | 13.82 | -0.62 (-4.29%) | 8,188,142 |
| 22 Apr 2020 | CNY | 13.63 | 14.48 | 13.4 | 14.44 | 14.44 | +0.79 (+5.79%) | 9,122,490 |
| 21 Apr 2020 | CNY | 13.44 | 13.96 | 13.4 | 13.65 | 13.65 | +0.08 (+0.59%) | 5,453,383 |
