| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 20.49 | 20.8 | 20.08 | 20.28 | 20.28 | -0.18 (-0.88%) | 952,525 |
| 27 May 2020 | CNY | 20.49 | 20.69 | 20.26 | 20.46 | 20.46 | -0.01 (-0.05%) | 993,096 |
| 26 May 2020 | CNY | 20.07 | 20.47 | 20 | 20.47 | 20.47 | +0.51 (+2.56%) | 1,075,110 |
| 25 May 2020 | CNY | 19.92 | 20.15 | 19.85 | 19.96 | 19.96 | 0.0 (0.0%) | 744,793 |
| 22 May 2020 | CNY | 20.73 | 20.74 | 19.92 | 19.96 | 19.96 | -0.73 (-3.53%) | 1,338,300 |
| 21 May 2020 | CNY | 20.55 | 20.94 | 20.4 | 20.69 | 20.69 | +0.17 (+0.83%) | 1,252,949 |
| 20 May 2020 | CNY | 21.06 | 21.06 | 20.47 | 20.52 | 20.52 | -0.55 (-2.61%) | 1,276,017 |
| 19 May 2020 | CNY | 20.94 | 21.17 | 20.61 | 21.07 | 21.07 | +0.38 (+1.84%) | 1,732,958 |
| 18 May 2020 | CNY | 21.3 | 21.41 | 20.59 | 20.69 | 20.69 | -0.73 (-3.41%) | 2,242,037 |
| 15 May 2020 | CNY | 21.5 | 21.95 | 21.14 | 21.42 | 21.42 | -0.73 (-3.30%) | 4,030,658 |
| 14 May 2020 | CNY | 22.59 | 23.19 | 21.7 | 22.15 | 22.15 | -0.55 (-2.42%) | 7,093,104 |
| 13 May 2020 | CNY | 21.19 | 22.7 | 21.1 | 22.7 | 22.7 | +2.08 (+10.09%) | 3,596,581 |
| 12 May 2020 | CNY | 20.05 | 20.67 | 19.83 | 20.62 | 20.62 | +0.62 (+3.10%) | 2,503,210 |
| 11 May 2020 | CNY | 19.98 | 20.21 | 19.73 | 20 | 20 | -0.01 (-0.05%) | 1,440,229 |
| 8 May 2020 | CNY | 19.59 | 20.38 | 19.42 | 20.01 | 20.01 | +0.41 (+2.09%) | 2,181,843 |
| 7 May 2020 | CNY | 19.31 | 19.77 | 19.25 | 19.6 | 19.6 | +0.32 (+1.66%) | 1,437,946 |
| 6 May 2020 | CNY | 18.83 | 19.36 | 18.71 | 19.28 | 19.28 | +0.33 (+1.74%) | 1,005,310 |
| 30 Apr 2020 | CNY | 18.82 | 19.06 | 18.82 | 18.95 | 18.95 | +0.23 (+1.23%) | 1,042,610 |
| 29 Apr 2020 | CNY | 18.73 | 18.92 | 18.43 | 18.72 | 18.72 | -0.06 (-0.32%) | 896,231 |
| 28 Apr 2020 | CNY | 19.96 | 19.96 | 18.11 | 18.78 | 18.78 | -1.31 (-6.52%) | 2,212,021 |
| 27 Apr 2020 | CNY | 20.29 | 20.4 | 20.08 | 20.09 | 20.09 | -0.23 (-1.13%) | 884,993 |
| 24 Apr 2020 | CNY | 20.92 | 20.92 | 20.24 | 20.32 | 20.32 | -0.69 (-3.28%) | 1,297,767 |
| 23 Apr 2020 | CNY | 20.95 | 21.17 | 20.75 | 21.01 | 21.01 | +0.1 (+0.48%) | 1,025,084 |
| 22 Apr 2020 | CNY | 20.98 | 20.99 | 20.71 | 20.91 | 20.91 | -0.13 (-0.62%) | 826,243 |
| 21 Apr 2020 | CNY | 20.65 | 21.12 | 20.51 | 21.04 | 21.04 | +0.16 (+0.77%) | 1,024,407 |
| 20 Apr 2020 | CNY | 20.58 | 20.95 | 20.58 | 20.88 | 20.88 | +0.3 (+1.46%) | 1,048,721 |
| 17 Apr 2020 | CNY | 20.69 | 20.74 | 20.52 | 20.58 | 20.58 | -0.03 (-0.15%) | 990,992 |
| 16 Apr 2020 | CNY | 20.45 | 20.81 | 20.41 | 20.61 | 20.61 | +0.17 (+0.83%) | 946,090 |
| 15 Apr 2020 | CNY | 20.65 | 20.82 | 20.38 | 20.44 | 20.44 | -0.26 (-1.26%) | 1,115,955 |
| 14 Apr 2020 | CNY | 20.42 | 20.72 | 20.3 | 20.7 | 20.7 | +0.28 (+1.37%) | 1,290,123 |
