| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 15.6 | 15.92 | 15.51 | 15.59 | 15.59 | +0.05 (+0.32%) | 1,411,800 |
| 3 Jun 2020 | CNY | 16.01 | 16.08 | 15.46 | 15.54 | 15.54 | -0.44 (-2.75%) | 2,271,110 |
| 2 Jun 2020 | CNY | 15.78 | 16.4 | 15.65 | 15.98 | 15.98 | +0.26 (+1.65%) | 2,788,537 |
| 1 Jun 2020 | CNY | 15.58 | 15.79 | 15.48 | 15.72 | 15.72 | +0.14 (+0.90%) | 2,427,409 |
| 29 May 2020 | CNY | 15 | 15.64 | 14.91 | 15.58 | 15.58 | +0.52 (+3.45%) | 2,882,486 |
| 28 May 2020 | CNY | 15.2 | 15.36 | 14.97 | 15.06 | 15.06 | -0.29 (-1.89%) | 1,243,527 |
| 27 May 2020 | CNY | 14.75 | 15.55 | 14.69 | 15.35 | 15.35 | +0.6 (+4.07%) | 3,058,292 |
| 26 May 2020 | CNY | 14.73 | 14.78 | 14.61 | 14.75 | 14.75 | +0.07 (+0.48%) | 716,725 |
| 25 May 2020 | CNY | 14.58 | 14.69 | 14.51 | 14.68 | 14.68 | +0.07 (+0.48%) | 545,025 |
| 22 May 2020 | CNY | 14.71 | 14.9 | 14.57 | 14.61 | 14.61 | -0.12 (-0.81%) | 1,220,858 |
| 21 May 2020 | CNY | 14.62 | 14.84 | 14.51 | 14.73 | 14.73 | +0.12 (+0.82%) | 1,392,393 |
| 20 May 2020 | CNY | 14.33 | 14.64 | 14.32 | 14.61 | 14.61 | +0.19 (+1.32%) | 1,070,957 |
| 19 May 2020 | CNY | 14.43 | 14.5 | 14.4 | 14.42 | 14.42 | -0.01 (-0.07%) | 505,700 |
| 18 May 2020 | CNY | 14.47 | 14.51 | 14.36 | 14.43 | 14.43 | -0.04 (-0.28%) | 611,754 |
| 15 May 2020 | CNY | 14.55 | 14.65 | 14.45 | 14.47 | 14.47 | -0.03 (-0.21%) | 694,800 |
| 14 May 2020 | CNY | 14.4 | 14.68 | 14.35 | 14.5 | 14.5 | +0.06 (+0.42%) | 1,106,026 |
| 13 May 2020 | CNY | 14.28 | 14.5 | 14.22 | 14.44 | 14.44 | +0.15 (+1.05%) | 1,003,849 |
| 12 May 2020 | CNY | 14.38 | 14.41 | 14.24 | 14.29 | 14.29 | -0.09 (-0.63%) | 706,457 |
| 11 May 2020 | CNY | 14.4 | 14.45 | 14.34 | 14.38 | 14.38 | -0.01 (-0.07%) | 673,751 |
| 8 May 2020 | CNY | 14.31 | 14.41 | 14.3 | 14.39 | 14.39 | +0.09 (+0.63%) | 837,565 |
| 7 May 2020 | CNY | 14.39 | 14.39 | 14.29 | 14.3 | 14.3 | -0.09 (-0.63%) | 772,500 |
| 6 May 2020 | CNY | 14.35 | 14.4 | 14.22 | 14.39 | 14.39 | -0.04 (-0.28%) | 948,727 |
| 30 Apr 2020 | CNY | 14.19 | 14.45 | 14.1 | 14.43 | 14.43 | +0.09 (+0.63%) | 2,120,506 |
| 29 Apr 2020 | CNY | 14.57 | 14.58 | 14.33 | 14.34 | 14.34 | -0.23 (-1.58%) | 1,471,500 |
| 28 Apr 2020 | CNY | 14.85 | 14.94 | 14.45 | 14.57 | 14.57 | -0.44 (-2.93%) | 1,523,631 |
| 27 Apr 2020 | CNY | 14.77 | 15.14 | 14.77 | 15.01 | 15.01 | +0.18 (+1.21%) | 1,164,289 |
| 24 Apr 2020 | CNY | 14.88 | 14.91 | 14.76 | 14.83 | 14.83 | -0.07 (-0.47%) | 635,700 |
| 23 Apr 2020 | CNY | 14.9 | 14.99 | 14.88 | 14.9 | 14.9 | -0.03 (-0.20%) | 620,400 |
| 22 Apr 2020 | CNY | 14.8 | 14.94 | 14.75 | 14.93 | 14.93 | +0.05 (+0.34%) | 668,000 |
| 21 Apr 2020 | CNY | 14.99 | 14.99 | 14.79 | 14.88 | 14.88 | -0.12 (-0.80%) | 875,300 |
