| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | CNY | 13.8951 | 14.5988 | 13.6605 | 14.3982 | 14.3982 | +0.46 (+3.30%) | 12,665,607 |
| 17 Jun 2020 | CNY | 13.6728 | 13.9969 | 13.4568 | 13.9383 | 13.9383 | +0.235 (+1.71%) | 7,605,465 |
| 16 Jun 2020 | CNY | 13.179 | 13.8889 | 13.179 | 13.7037 | 13.7037 | +0.602 (+4.59%) | 8,502,621 |
| 15 Jun 2020 | CNY | 13.213 | 13.429 | 13.1019 | 13.1019 | 13.1019 | -0.25 (-1.87%) | 4,649,400 |
| 12 Jun 2020 | CNY | 12.8395 | 13.4228 | 12.7778 | 13.3519 | 13.3519 | +0.127 (+0.96%) | 5,356,390 |
| 11 Jun 2020 | CNY | 13.4136 | 13.5185 | 13.1852 | 13.2253 | 13.2253 | -0.216 (-1.61%) | 5,169,361 |
| 10 Jun 2020 | CNY | 13.392 | 13.4815 | 13.2346 | 13.4414 | 13.4414 | -0.096 (-0.71%) | 4,426,371 |
| 9 Jun 2020 | CNY | 13.7531 | 13.7531 | 13.4907 | 13.537 | 13.537 | -0.225 (-1.64%) | 4,398,786 |
| 8 Jun 2020 | CNY | 13.6142 | 13.821 | 13.3796 | 13.7624 | 13.7624 | +0.151 (+1.11%) | 7,219,617 |
| 5 Jun 2020 | CNY | 13.5062 | 13.7346 | 13.4105 | 13.6111 | 13.6111 | +0.262 (+1.96%) | 6,675,372 |
| 4 Jun 2020 | CNY | 13.5463 | 13.5525 | 13.2346 | 13.3488 | 13.3488 | -0.114 (-0.85%) | 4,384,293 |
| 3 Jun 2020 | CNY | 13.8426 | 13.8457 | 13.463 | 13.463 | 13.463 | -0.429 (-3.09%) | 7,638,364 |
| 2 Jun 2020 | CNY | 13.4259 | 13.9815 | 13.4259 | 13.892 | 13.892 | +0.364 (+2.69%) | 8,542,690 |
| 1 Jun 2020 | CNY | 13.037 | 13.571 | 13.037 | 13.5278 | 13.5278 | +0.509 (+3.91%) | 6,171,658 |
| 29 May 2020 | CNY | 13.1451 | 13.3519 | 12.9969 | 13.0185 | 13.0185 | -0.059 (-0.45%) | 4,617,430 |
| 28 May 2020 | CNY | 13.3457 | 13.5216 | 12.8426 | 13.0772 | 13.0772 | -0.395 (-2.93%) | 7,775,734 |
| 27 May 2020 | CNY | 13.6327 | 13.8827 | 13.4167 | 13.4722 | 13.4722 | -0.154 (-1.13%) | 7,618,966 |
| 26 May 2020 | CNY | 13.287 | 13.7253 | 13.2099 | 13.6265 | 13.6265 | +0.355 (+2.67%) | 6,154,367 |
| 25 May 2020 | CNY | 13.9969 | 14.037 | 13.2346 | 13.2716 | 13.2716 | -0.617 (-4.44%) | 7,753,695 |
| 22 May 2020 | CNY | 14.4784 | 14.4784 | 13.7963 | 13.8889 | 13.8889 | -0.735 (-5.02%) | 10,615,267 |
| 21 May 2020 | CNY | 14.7099 | 15.3025 | 14.5093 | 14.6235 | 14.6235 | -0.167 (-1.13%) | 12,984,967 |
| 20 May 2020 | CNY | 14.3457 | 14.9691 | 14.0741 | 14.7901 | 14.7901 | +0.494 (+3.45%) | 13,785,004 |
| 19 May 2020 | CNY | 13.9815 | 14.4938 | 13.9815 | 14.2963 | 14.2963 | +0.423 (+3.05%) | 9,927,275 |
| 18 May 2020 | CNY | 14.8457 | 14.8457 | 13.7809 | 13.8735 | 13.8735 | -0.821 (-5.59%) | 13,388,136 |
| 15 May 2020 | CNY | 15.1173 | 15.2716 | 14.679 | 14.6944 | 14.6944 | -0.435 (-2.88%) | 14,485,307 |
| 14 May 2020 | CNY | 15.5247 | 16.0432 | 15.0617 | 15.1296 | 15.1296 | -0.679 (-4.30%) | 17,817,220 |
| 13 May 2020 | CNY | 15.892 | 16.9136 | 15.6482 | 15.8086 | 15.8086 | -0.367 (-2.27%) | 19,809,577 |
| 12 May 2020 | CNY | 15.3117 | 16.2623 | 14.9691 | 16.1759 | 16.1759 | +0.574 (+3.68%) | 19,964,646 |
| 11 May 2020 | CNY | 15.8951 | 16.6975 | 15.5031 | 15.6019 | 15.6019 | -0.207 (-1.31%) | 21,155,268 |
| 8 May 2020 | CNY | 15.7407 | 16.4661 | 15.5864 | 15.8086 | 15.8086 | -0.235 (-1.46%) | 21,723,101 |
