| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | CNY | 21.5 | 21.99 | 21.06 | 21.76 | 21.76 | -0.12 (-0.55%) | 5,177,815 |
| 21 May 2020 | CNY | 20.97 | 22.22 | 20.8 | 21.88 | 21.88 | +0.95 (+4.54%) | 6,040,702 |
| 20 May 2020 | CNY | 21.42 | 21.51 | 20.61 | 20.93 | 20.93 | -0.67 (-3.10%) | 3,167,143 |
| 19 May 2020 | CNY | 20.82 | 21.64 | 20.64 | 21.6 | 21.6 | +0.94 (+4.55%) | 4,644,007 |
| 18 May 2020 | CNY | 20.68 | 20.7 | 20.1 | 20.66 | 20.66 | +0.11 (+0.54%) | 1,950,337 |
| 15 May 2020 | CNY | 20.6 | 20.96 | 20.51 | 20.55 | 20.55 | -0.12 (-0.58%) | 2,063,681 |
| 14 May 2020 | CNY | 21.21 | 21.65 | 20.53 | 20.67 | 20.67 | -0.57 (-2.68%) | 3,570,311 |
| 13 May 2020 | CNY | 21.71 | 21.74 | 21.11 | 21.24 | 21.24 | -0.74 (-3.37%) | 4,089,968 |
| 12 May 2020 | CNY | 21.66 | 22.17 | 21.47 | 21.98 | 21.98 | +0.32 (+1.48%) | 4,755,481 |
| 11 May 2020 | CNY | 22.15 | 22.39 | 21.61 | 21.66 | 21.66 | -0.52 (-2.34%) | 5,124,071 |
| 8 May 2020 | CNY | 21.19 | 22.18 | 21.08 | 22.18 | 22.18 | +0.8 (+3.74%) | 7,419,769 |
| 7 May 2020 | CNY | 20.78 | 21.57 | 20.16 | 21.38 | 21.38 | +0.65 (+3.14%) | 5,343,667 |
| 6 May 2020 | CNY | 20.12 | 20.9 | 20.08 | 20.73 | 20.73 | +0.24 (+1.17%) | 2,866,706 |
| 30 Apr 2020 | CNY | 20.1 | 20.97 | 20.1 | 20.49 | 20.49 | +0.25 (+1.24%) | 4,308,763 |
| 29 Apr 2020 | CNY | 20.04 | 20.29 | 19.48 | 20.24 | 20.24 | -0.11 (-0.54%) | 4,119,222 |
| 28 Apr 2020 | CNY | 19.1 | 20.96 | 18.03 | 20.35 | 20.35 | +0.96 (+4.95%) | 4,785,878 |
| 27 Apr 2020 | CNY | 19.95 | 20.44 | 19.23 | 19.39 | 19.39 | -0.69 (-3.44%) | 2,420,611 |
| 24 Apr 2020 | CNY | 19.16 | 20.57 | 19.02 | 20.08 | 20.08 | +0.61 (+3.13%) | 3,961,332 |
| 23 Apr 2020 | CNY | 19.45 | 19.8 | 19.45 | 19.47 | 19.47 | +0.05 (+0.26%) | 1,321,890 |
| 22 Apr 2020 | CNY | 19.26 | 19.44 | 19.19 | 19.42 | 19.42 | +0.02 (+0.10%) | 712,076 |
| 21 Apr 2020 | CNY | 19.52 | 19.53 | 19.14 | 19.4 | 19.4 | -0.13 (-0.67%) | 896,705 |
| 20 Apr 2020 | CNY | 19.08 | 19.57 | 19.07 | 19.53 | 19.53 | +0.45 (+2.36%) | 1,541,727 |
| 17 Apr 2020 | CNY | 19.19 | 19.32 | 19.01 | 19.08 | 19.08 | +0.06 (+0.32%) | 955,227 |
| 16 Apr 2020 | CNY | 19.18 | 19.18 | 18.9 | 19.02 | 19.02 | -0.16 (-0.83%) | 1,049,812 |
| 15 Apr 2020 | CNY | 19.5 | 19.5 | 19.12 | 19.18 | 19.18 | -0.15 (-0.78%) | 828,611 |
| 14 Apr 2020 | CNY | 19.05 | 19.4 | 19.05 | 19.33 | 19.33 | +0.31 (+1.63%) | 946,771 |
| 13 Apr 2020 | CNY | 19.17 | 19.17 | 18.88 | 19.02 | 19.02 | -0.27 (-1.40%) | 837,120 |
| 10 Apr 2020 | CNY | 19.94 | 20.03 | 19.29 | 19.29 | 19.29 | -0.77 (-3.84%) | 1,684,999 |
| 9 Apr 2020 | CNY | 20.2 | 20.26 | 20 | 20.06 | 20.06 | -0.1 (-0.50%) | 1,469,094 |
| 8 Apr 2020 | CNY | 19.75 | 20.19 | 19.75 | 20.16 | 20.16 | +0.25 (+1.26%) | 1,586,884 |
