| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 15.38 | 15.38 | 14.9 | 15.13 | 15.13 | -0.03 (-0.20%) | 932,293 |
| 2 Jun 2020 | CNY | 14.91 | 15.31 | 14.81 | 15.16 | 15.16 | +0.29 (+1.95%) | 1,022,060 |
| 1 Jun 2020 | CNY | 14.88 | 15 | 14.54 | 14.87 | 14.87 | +0.16 (+1.09%) | 828,803 |
| 29 May 2020 | CNY | 15 | 15.63 | 14.7 | 14.71 | 14.71 | -0.35 (-2.32%) | 1,444,600 |
| 28 May 2020 | CNY | 15.05 | 15.15 | 14.8 | 15.06 | 15.06 | -0.09 (-0.59%) | 874,200 |
| 27 May 2020 | CNY | 14.55 | 15.19 | 14.44 | 15.15 | 15.15 | +0.55 (+3.77%) | 1,326,899 |
| 26 May 2020 | CNY | 14.53 | 14.73 | 14.44 | 14.6 | 14.6 | +0.05 (+0.34%) | 595,900 |
| 25 May 2020 | CNY | 14.06 | 14.55 | 13.92 | 14.55 | 14.55 | +0.37 (+2.61%) | 804,019 |
| 22 May 2020 | CNY | 14.51 | 14.55 | 14.01 | 14.18 | 14.18 | -0.37 (-2.54%) | 646,902 |
| 21 May 2020 | CNY | 14.46 | 14.6 | 14.37 | 14.55 | 14.55 | +0.05 (+0.34%) | 611,597 |
| 20 May 2020 | CNY | 14.3 | 14.62 | 14.2 | 14.5 | 14.5 | +0.24 (+1.68%) | 776,500 |
| 19 May 2020 | CNY | 14.06 | 14.5 | 14.01 | 14.26 | 14.26 | +0.23 (+1.64%) | 653,532 |
| 18 May 2020 | CNY | 13.92 | 14.07 | 13.83 | 14.03 | 14.03 | +0.12 (+0.86%) | 281,689 |
| 15 May 2020 | CNY | 14.08 | 14.08 | 13.9 | 13.91 | 13.91 | -0.04 (-0.29%) | 190,374 |
| 14 May 2020 | CNY | 13.92 | 14.09 | 13.82 | 13.95 | 13.95 | -0.05 (-0.36%) | 257,282 |
| 13 May 2020 | CNY | 14.01 | 14.08 | 13.8 | 14 | 14 | -0.09 (-0.64%) | 200,083 |
| 12 May 2020 | CNY | 14.1 | 14.18 | 14.02 | 14.09 | 14.09 | -0.01 (-0.07%) | 210,601 |
| 11 May 2020 | CNY | 14.1 | 14.14 | 14.03 | 14.1 | 14.1 | +0.03 (+0.21%) | 330,107 |
| 8 May 2020 | CNY | 13.88 | 14.13 | 13.87 | 14.07 | 14.07 | +0.17 (+1.22%) | 319,338 |
| 7 May 2020 | CNY | 13.9 | 14.04 | 13.81 | 13.9 | 13.9 | -0.13 (-0.93%) | 334,900 |
| 6 May 2020 | CNY | 13.98 | 14.05 | 13.73 | 14.03 | 14.03 | +0.02 (+0.14%) | 429,371 |
| 30 Apr 2020 | CNY | 13.73 | 14.1 | 13.73 | 14.01 | 14.01 | +0.28 (+2.04%) | 343,350 |
| 29 Apr 2020 | CNY | 13.82 | 14.05 | 13.5 | 13.73 | 13.73 | -0.1 (-0.72%) | 245,450 |
| 28 Apr 2020 | CNY | 13.96 | 13.96 | 13.3 | 13.83 | 13.83 | -0.02 (-0.14%) | 476,988 |
| 27 Apr 2020 | CNY | 13.9 | 13.96 | 13.8 | 13.85 | 13.85 | +0.05 (+0.36%) | 205,100 |
| 24 Apr 2020 | CNY | 14 | 14.02 | 13.67 | 13.8 | 13.8 | -0.2 (-1.43%) | 346,300 |
| 23 Apr 2020 | CNY | 14.08 | 14.14 | 13.98 | 14 | 14 | -0.03 (-0.21%) | 253,521 |
| 22 Apr 2020 | CNY | 14.1 | 14.1 | 13.92 | 14.03 | 14.03 | +0.01 (+0.07%) | 259,103 |
| 21 Apr 2020 | CNY | 14.09 | 14.19 | 13.9 | 14.02 | 14.02 | -0.07 (-0.50%) | 489,401 |
| 20 Apr 2020 | CNY | 14.09 | 14.34 | 14.03 | 14.09 | 14.09 | -0.01 (-0.07%) | 259,000 |
