| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 17.27 | 17.45 | 16.63 | 16.63 | 16.63 | -0.55 (-3.20%) | 17,590,629 |
| 3 Jun 2020 | CNY | 17.63 | 17.84 | 17.1 | 17.18 | 17.18 | -0.81 (-4.50%) | 21,866,815 |
| 2 Jun 2020 | CNY | 17.11 | 17.99 | 16.72 | 17.99 | 17.99 | +0.61 (+3.51%) | 31,255,286 |
| 1 Jun 2020 | CNY | 17.3 | 17.69 | 16.65 | 17.38 | 17.38 | -0.4 (-2.25%) | 26,540,522 |
| 29 May 2020 | CNY | 18.81 | 19.2 | 17.45 | 17.78 | 17.78 | -1.07 (-5.68%) | 33,681,909 |
| 28 May 2020 | CNY | 18 | 19.34 | 17.3 | 18.85 | 18.85 | +0.46 (+2.50%) | 38,604,289 |
| 27 May 2020 | CNY | 17.61 | 18.78 | 17.61 | 18.39 | 18.39 | +0.83 (+4.73%) | 42,060,063 |
| 26 May 2020 | CNY | 18.04 | 18.46 | 17.26 | 17.56 | 17.56 | -1.33 (-7.04%) | 40,484,830 |
| 25 May 2020 | CNY | 21.5 | 21.5 | 18 | 18.89 | 18.89 | -1.02 (-5.12%) | 59,701,033 |
| 22 May 2020 | CNY | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | +1.81 (+10%) | 1,003,797 |
| 21 May 2020 | CNY | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +1.65 (+10.03%) | 247,916 |
| 20 May 2020 | CNY | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | +1.5 (+10.03%) | 354,527 |
| 19 May 2020 | CNY | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +1.36 (+10.01%) | 690,117 |
| 18 May 2020 | CNY | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | +1.24 (+10.04%) | 1,399,174 |
| 15 May 2020 | CNY | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | +1.12 (+9.97%) | 301,211 |
| 14 May 2020 | CNY | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | +1.02 (+9.99%) | 302,223 |
| 13 May 2020 | CNY | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | +0.93 (+10.02%) | 199,311 |
| 12 May 2020 | CNY | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | +0.84 (+9.95%) | 308,683 |
| 11 May 2020 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | +0.77 (+10.04%) | 111,442 |
| 8 May 2020 | CNY | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | +0.7 (+10.04%) | 58,676 |
| 7 May 2020 | CNY | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | +0.63 (+9.94%) | 62,377 |
| 6 May 2020 | CNY | 5.28 | 6.34 | 5.28 | 6.34 | 6.34 | 0.0 (0.0%) | 263,500 |
