| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 17.7578 | 17.7578 | 17.1094 | 17.3984 | 17.3984 | -0.344 (-1.94%) | 27,581,457 |
| 2 Jun 2020 | CNY | 18.3594 | 18.3594 | 17.4063 | 17.7422 | 17.7422 | -0.617 (-3.36%) | 22,819,517 |
| 1 Jun 2020 | CNY | 18.2109 | 18.5859 | 18.0391 | 18.3594 | 18.3594 | +0.203 (+1.12%) | 18,314,671 |
| 29 May 2020 | CNY | 17.3438 | 18.3125 | 17.2734 | 18.1563 | 18.1563 | +0.727 (+4.17%) | 18,764,194 |
| 28 May 2020 | CNY | 17.8203 | 17.8203 | 17.1875 | 17.4297 | 17.4297 | -0.383 (-2.15%) | 21,022,027 |
| 27 May 2020 | CNY | 17.7656 | 18.4844 | 17.5938 | 17.8125 | 17.8125 | +0.07 (+0.40%) | 28,104,029 |
| 26 May 2020 | CNY | 17.2969 | 17.8125 | 17.0547 | 17.7422 | 17.7422 | +0.289 (+1.66%) | 24,123,770 |
| 25 May 2020 | CNY | 17.25 | 17.8438 | 16.9531 | 17.4531 | 17.4531 | +0.375 (+2.20%) | 28,855,856 |
| 22 May 2020 | CNY | 17.1875 | 17.4922 | 16.8594 | 17.0781 | 17.0781 | -0.211 (-1.22%) | 15,574,359 |
| 21 May 2020 | CNY | 17.3203 | 17.5625 | 17.0156 | 17.2891 | 17.2891 | -0.047 (-0.27%) | 20,202,513 |
| 20 May 2020 | CNY | 17.5313 | 17.7734 | 17.1563 | 17.3359 | 17.3359 | +0.008 (+0.05%) | 23,947,874 |
| 19 May 2020 | CNY | 17.3828 | 17.5391 | 16.9922 | 17.3281 | 17.3281 | +0.055 (+0.32%) | 32,169,680 |
| 18 May 2020 | CNY | 15.8906 | 17.2734 | 15.8906 | 17.2734 | 17.2734 | +1.57 (+10.00%) | 61,194,812 |
| 15 May 2020 | CNY | 15.3906 | 15.7813 | 15.0156 | 15.7031 | 15.7031 | +0.414 (+2.71%) | 26,331,477 |
| 14 May 2020 | CNY | 15.5859 | 15.6875 | 15.2734 | 15.2891 | 15.2891 | -0.336 (-2.15%) | 13,859,340 |
| 13 May 2020 | CNY | 15.3516 | 15.7422 | 15.2734 | 15.625 | 15.625 | +0.195 (+1.27%) | 23,250,649 |
| 12 May 2020 | CNY | 14.9609 | 15.4297 | 14.9453 | 15.4297 | 15.4297 | +0.414 (+2.76%) | 19,014,460 |
| 11 May 2020 | CNY | 15.3906 | 15.4531 | 14.9766 | 15.0156 | 15.0156 | -0.336 (-2.19%) | 15,215,975 |
| 8 May 2020 | CNY | 15.4297 | 15.6016 | 15.2266 | 15.3516 | 15.3516 | -0.055 (-0.36%) | 14,897,501 |
| 7 May 2020 | CNY | 15.0469 | 15.5078 | 15 | 15.4063 | 15.4063 | +0.281 (+1.86%) | 16,477,015 |
| 6 May 2020 | CNY | 14.8438 | 15.1953 | 14.6172 | 15.125 | 15.125 | +0.211 (+1.41%) | 17,322,982 |
| 30 Apr 2020 | CNY | 14.7344 | 14.9922 | 14.7266 | 14.9141 | 14.9141 | -0.008 (-0.05%) | 15,680,029 |
| 29 Apr 2020 | CNY | 15.5313 | 15.5391 | 14.7109 | 14.9219 | 14.9219 | -0.742 (-4.74%) | 28,648,551 |
| 28 Apr 2020 | CNY | 15.5938 | 15.8984 | 15.1406 | 15.6641 | 15.6641 | -0.242 (-1.52%) | 27,195,776 |
| 27 Apr 2020 | CNY | 15.7656 | 16.0156 | 15.5547 | 15.9063 | 15.9063 | +0.141 (+0.89%) | 17,008,389 |
| 24 Apr 2020 | CNY | 15.7813 | 16.0078 | 15.5 | 15.7656 | 15.7656 | +0.078 (+0.50%) | 14,401,688 |
| 23 Apr 2020 | CNY | 15.6406 | 15.9766 | 15.4531 | 15.6875 | 15.6875 | +0.07 (+0.45%) | 20,050,144 |
| 22 Apr 2020 | CNY | 14.8672 | 15.6641 | 14.8438 | 15.6172 | 15.6172 | +0.781 (+5.27%) | 32,084,766 |
| 21 Apr 2020 | CNY | 14.9844 | 15.1875 | 14.6875 | 14.8359 | 14.8359 | -0.172 (-1.15%) | 22,537,359 |
| 20 Apr 2020 | CNY | 14.8984 | 15.1172 | 14.8984 | 15.0078 | 15.0078 | +0.102 (+0.68%) | 14,742,516 |
