| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | CNY | 13.05 | 13.26 | 12.86 | 13.18 | 13.18 | +0.17 (+1.31%) | 24,056,483 |
| 20 May 2020 | CNY | 13.13 | 13.37 | 12.96 | 13.01 | 13.01 | -0.27 (-2.03%) | 25,483,761 |
| 19 May 2020 | CNY | 13.4 | 13.67 | 13.15 | 13.28 | 13.28 | -0.07 (-0.52%) | 22,177,814 |
| 18 May 2020 | CNY | 13.72 | 13.8 | 13.31 | 13.35 | 13.35 | -0.37 (-2.70%) | 24,332,260 |
| 15 May 2020 | CNY | 13.75 | 13.99 | 13.71 | 13.72 | 13.72 | +0.03 (+0.22%) | 20,453,078 |
| 14 May 2020 | CNY | 14.12 | 14.22 | 13.66 | 13.69 | 13.69 | -0.58 (-4.06%) | 34,178,072 |
| 13 May 2020 | CNY | 14.55 | 14.55 | 14.17 | 14.27 | 14.27 | -0.18 (-1.25%) | 24,818,507 |
| 12 May 2020 | CNY | 14.1 | 14.65 | 13.98 | 14.45 | 14.45 | +0.36 (+2.56%) | 39,811,426 |
| 11 May 2020 | CNY | 14.02 | 14.18 | 13.9 | 14.09 | 14.09 | +0.12 (+0.86%) | 28,298,933 |
| 8 May 2020 | CNY | 13.98 | 14.09 | 13.77 | 13.97 | 13.97 | +0.01 (+0.07%) | 30,848,306 |
| 7 May 2020 | CNY | 14.21 | 14.29 | 13.94 | 13.96 | 13.96 | -0.21 (-1.48%) | 37,041,978 |
| 6 May 2020 | CNY | 14.04 | 14.25 | 13.9 | 14.17 | 14.17 | +0.07 (+0.50%) | 37,988,423 |
| 30 Apr 2020 | CNY | 13.88 | 14.26 | 13.72 | 14.1 | 14.1 | -0.82 (-5.50%) | 74,384,513 |
| 29 Apr 2020 | CNY | 14.94 | 15.38 | 14.72 | 14.92 | 14.92 | -0.08 (-0.53%) | 37,045,079 |
| 28 Apr 2020 | CNY | 16.22 | 16.23 | 14.68 | 15 | 15 | -1.25 (-7.69%) | 63,273,222 |
| 27 Apr 2020 | CNY | 17.18 | 17.18 | 16.03 | 16.25 | 16.25 | -1.23 (-7.04%) | 72,009,423 |
| 24 Apr 2020 | CNY | 16.99 | 18.17 | 16.7 | 17.48 | 17.48 | +0.64 (+3.80%) | 98,462,192 |
| 23 Apr 2020 | CNY | 17.31 | 17.86 | 16.62 | 16.84 | 16.84 | -0.5 (-2.88%) | 69,680,955 |
| 22 Apr 2020 | CNY | 17.33 | 17.62 | 16.8 | 17.34 | 17.34 | -0.39 (-2.20%) | 70,144,552 |
| 21 Apr 2020 | CNY | 17 | 18.38 | 16.81 | 17.73 | 17.73 | +0.95 (+5.66%) | 113,777,182 |
| 20 Apr 2020 | CNY | 16.78 | 17.18 | 16.43 | 16.78 | 16.78 | +0.15 (+0.90%) | 52,960,776 |
| 17 Apr 2020 | CNY | 17.1 | 17.41 | 16.44 | 16.63 | 16.63 | -0.62 (-3.59%) | 76,680,866 |
| 16 Apr 2020 | CNY | 17.41 | 18.2 | 17.05 | 17.25 | 17.25 | -0.53 (-2.98%) | 99,050,548 |
| 15 Apr 2020 | CNY | 16.31 | 18.19 | 16.2 | 17.78 | 17.78 | +1.21 (+7.30%) | 120,635,761 |
| 14 Apr 2020 | CNY | 16.6 | 16.98 | 16.09 | 16.57 | 16.57 | -0.32 (-1.89%) | 80,441,863 |
| 13 Apr 2020 | CNY | 16.4 | 17.26 | 16.04 | 16.89 | 16.89 | +0.24 (+1.44%) | 95,985,873 |
| 10 Apr 2020 | CNY | 16.66 | 16.99 | 16.02 | 16.65 | 16.65 | +0.16 (+0.97%) | 102,180,191 |
| 9 Apr 2020 | CNY | 17 | 17.71 | 16.32 | 16.49 | 16.49 | -0.1 (-0.60%) | 154,904,371 |
| 8 Apr 2020 | CNY | 15.3 | 16.59 | 15.17 | 16.59 | 16.59 | +1.51 (+10.01%) | 106,572,775 |
| 7 Apr 2020 | CNY | 14.69 | 15.25 | 14.46 | 15.08 | 15.08 | +0.68 (+4.72%) | 65,348,514 |
