| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2020 | CNY | 17.58 | 18.36 | 16.78 | 16.82 | 16.82 | -0.59 (-3.39%) | 23,349,130 |
| 12 Jun 2020 | CNY | 16.5 | 17.46 | 16.39 | 17.41 | 17.41 | +0.31 (+1.81%) | 20,443,150 |
| 11 Jun 2020 | CNY | 17.26 | 17.38 | 16.66 | 17.1 | 17.1 | +0.05 (+0.29%) | 16,380,810 |
| 10 Jun 2020 | CNY | 16.65 | 17.18 | 16.3 | 17.05 | 17.05 | +0.28 (+1.67%) | 14,593,650 |
| 9 Jun 2020 | CNY | 17.19 | 17.19 | 16.61 | 16.77 | 16.77 | -0.47 (-2.73%) | 13,539,290 |
| 8 Jun 2020 | CNY | 16.95 | 17.27 | 16.71 | 17.24 | 17.24 | +0.46 (+2.74%) | 16,795,890 |
| 5 Jun 2020 | CNY | 16.64 | 16.85 | 16.21 | 16.78 | 16.78 | +0.15 (+0.90%) | 14,560,920 |
| 4 Jun 2020 | CNY | 17.27 | 17.45 | 16.63 | 16.63 | 16.63 | -0.55 (-3.20%) | 18,075,820 |
| 3 Jun 2020 | CNY | 17.63 | 17.84 | 17.1 | 17.18 | 17.18 | -0.8 (-4.45%) | 22,287,320 |
| 2 Jun 2020 | CNY | 17.11 | 17.99 | 16.72 | 17.98 | 17.98 | +0.62 (+3.57%) | 32,117,390 |
| 1 Jun 2020 | CNY | 17.3 | 17.69 | 16.65 | 17.36 | 17.36 | -0.44 (-2.47%) | 27,462,850 |
| 29 May 2020 | CNY | 18.81 | 19.2 | 17.45 | 17.8 | 17.8 | -1.09 (-5.77%) | 34,760,210 |
| 28 May 2020 | CNY | 18 | 19.34 | 17.3 | 18.89 | 18.89 | +0.5 (+2.72%) | 39,331,870 |
| 27 May 2020 | CNY | 17.61 | 18.78 | 17.61 | 18.39 | 18.39 | +0.84 (+4.79%) | 42,736,260 |
| 26 May 2020 | CNY | 18.04 | 18.46 | 17.26 | 17.55 | 17.55 | -1.34 (-7.09%) | 41,234,060 |
| 25 May 2020 | CNY | 21.5 | 21.5 | 18 | 18.89 | 18.89 | -1.02 (-5.12%) | 60,016,930 |
| 22 May 2020 | CNY | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | +1.81 (+10%) | 1,018,300 |
| 21 May 2020 | CNY | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +1.65 (+10.03%) | 250,120 |
| 20 May 2020 | CNY | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | +1.5 (+10.03%) | 360,580 |
| 19 May 2020 | CNY | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +1.36 (+10.01%) | 697,120 |
| 18 May 2020 | CNY | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | +1.24 (+10.04%) | 1,431,730 |
| 15 May 2020 | CNY | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | +1.12 (+9.97%) | 311,660 |
| 14 May 2020 | CNY | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | +1.02 (+9.99%) | 314,720 |
| 13 May 2020 | CNY | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | +0.93 (+10.02%) | 201,510 |
| 12 May 2020 | CNY | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | +0.84 (+9.95%) | 313,180 |
| 11 May 2020 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | +0.77 (+10.04%) | 113,940 |
| 8 May 2020 | CNY | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | +0.7 (+10.04%) | 60,580 |
| 7 May 2020 | CNY | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | +0.63 (+9.94%) | 64,080 |
| 6 May 2020 | CNY | 5.28 | 6.34 | 5.28 | 6.34 | 6.34 | 0.0 (0.0%) | 264,650 |
