| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 15.25 | 15.47 | 15.11 | 15.21 | 15.21 | 0.0 (0.0%) | 23,229,965 |
| 3 Jun 2020 | CNY | 15.28 | 15.28 | 15.01 | 15.21 | 15.21 | -0.06 (-0.39%) | 20,610,862 |
| 2 Jun 2020 | CNY | 15.29 | 15.52 | 15.2 | 15.27 | 15.27 | +0.03 (+0.20%) | 25,551,559 |
| 1 Jun 2020 | CNY | 14.88 | 15.29 | 14.81 | 15.24 | 15.24 | +0.29 (+1.94%) | 26,153,131 |
| 29 May 2020 | CNY | 14.71 | 15.04 | 14.62 | 14.95 | 14.95 | +0.1 (+0.67%) | 20,928,097 |
| 28 May 2020 | CNY | 15.23 | 15.38 | 14.59 | 14.85 | 14.85 | -0.37 (-2.43%) | 32,410,314 |
| 27 May 2020 | CNY | 15.6 | 15.89 | 15.2 | 15.22 | 15.22 | -0.74 (-4.64%) | 25,951,343 |
| 26 May 2020 | CNY | 15.9 | 15.98 | 15.63 | 15.96 | 15.96 | +0.06 (+0.38%) | 19,273,793 |
| 25 May 2020 | CNY | 15.69 | 16.02 | 15.61 | 15.9 | 15.9 | +0.22 (+1.40%) | 22,775,056 |
| 22 May 2020 | CNY | 15.6 | 16.06 | 15.33 | 15.68 | 15.68 | -0.14 (-0.88%) | 27,177,735 |
| 21 May 2020 | CNY | 16.71 | 16.86 | 15.64 | 15.82 | 15.82 | -0.86 (-5.16%) | 47,380,820 |
| 20 May 2020 | CNY | 16.74 | 17.12 | 16.64 | 16.68 | 16.68 | -0.06 (-0.36%) | 30,750,370 |
| 19 May 2020 | CNY | 16.95 | 16.99 | 16.55 | 16.74 | 16.74 | -0.32 (-1.88%) | 35,833,865 |
| 18 May 2020 | CNY | 16.45 | 17.09 | 16.18 | 17.06 | 17.06 | +0.55 (+3.33%) | 51,306,541 |
| 15 May 2020 | CNY | 16.45 | 16.71 | 16.45 | 16.51 | 16.51 | +0.06 (+0.36%) | 26,771,083 |
| 14 May 2020 | CNY | 16.75 | 16.87 | 16.43 | 16.45 | 16.45 | -0.61 (-3.58%) | 45,595,296 |
| 13 May 2020 | CNY | 17.37 | 17.49 | 16.96 | 17.06 | 17.06 | -0.22 (-1.27%) | 42,569,028 |
| 12 May 2020 | CNY | 17 | 17.31 | 16.82 | 17.28 | 17.28 | +0.16 (+0.93%) | 39,465,779 |
| 11 May 2020 | CNY | 17.33 | 17.7 | 16.96 | 17.12 | 17.12 | -0.33 (-1.89%) | 53,586,971 |
| 8 May 2020 | CNY | 17.6 | 17.74 | 17.16 | 17.45 | 17.45 | -0.28 (-1.58%) | 57,674,764 |
| 7 May 2020 | CNY | 17.15 | 18.15 | 16.94 | 17.73 | 17.73 | +0.43 (+2.49%) | 78,035,727 |
| 6 May 2020 | CNY | 17.15 | 17.86 | 16.94 | 17.3 | 17.3 | +0.28 (+1.65%) | 80,189,122 |
| 30 Apr 2020 | CNY | 17.09 | 17.33 | 16.55 | 17.02 | 17.02 | -0.07 (-0.41%) | 56,362,600 |
| 29 Apr 2020 | CNY | 16.8 | 17.71 | 16.66 | 17.09 | 17.09 | +0.01 (+0.06%) | 90,272,351 |
| 28 Apr 2020 | CNY | 15.9 | 17.28 | 15.4 | 17.08 | 17.08 | +1.37 (+8.72%) | 105,923,382 |
| 27 Apr 2020 | CNY | 15.8 | 16.09 | 15.47 | 15.71 | 15.71 | -0.21 (-1.32%) | 34,457,184 |
| 24 Apr 2020 | CNY | 16.81 | 16.89 | 15.72 | 15.92 | 15.92 | -0.88 (-5.24%) | 67,329,621 |
| 23 Apr 2020 | CNY | 16.61 | 17.75 | 16.45 | 16.8 | 16.8 | +0.07 (+0.42%) | 108,202,901 |
| 22 Apr 2020 | CNY | 15.46 | 17 | 15.46 | 16.73 | 16.73 | +0.93 (+5.89%) | 97,569,337 |
| 21 Apr 2020 | CNY | 15.59 | 16.08 | 15.2 | 15.8 | 15.8 | +0.06 (+0.38%) | 48,481,293 |
