| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2020 | CNY | 16.09 | 16.26 | 16 | 16.04 | 16.04 | -0.05 (-0.31%) | 15,981,462 |
| 23 Jun 2020 | CNY | 16.26 | 16.26 | 15.87 | 16.09 | 16.09 | -0.26 (-1.59%) | 28,776,122 |
| 22 Jun 2020 | CNY | 16.93 | 16.95 | 16.23 | 16.35 | 16.35 | -0.67 (-3.94%) | 36,643,868 |
| 19 Jun 2020 | CNY | 17.26 | 17.44 | 16.8 | 17.02 | 17.02 | -0.07 (-0.41%) | 22,003,571 |
| 18 Jun 2020 | CNY | 17.24 | 17.33 | 16.91 | 17.09 | 17.09 | -0.39 (-2.23%) | 21,676,111 |
| 17 Jun 2020 | CNY | 17.54 | 17.91 | 16.75 | 17.48 | 17.48 | -0.19 (-1.08%) | 43,588,350 |
| 16 Jun 2020 | CNY | 16.7 | 17.7 | 16.41 | 17.67 | 17.67 | +1.02 (+6.13%) | 41,466,239 |
| 15 Jun 2020 | CNY | 16.7 | 17.12 | 16.38 | 16.65 | 16.65 | -0.2 (-1.19%) | 17,582,739 |
| 12 Jun 2020 | CNY | 16.57 | 17.01 | 16.55 | 16.85 | 16.85 | -0.15 (-0.88%) | 14,455,555 |
| 11 Jun 2020 | CNY | 17.39 | 17.53 | 16.8 | 17 | 17 | -0.3 (-1.73%) | 26,587,841 |
| 10 Jun 2020 | CNY | 16.18 | 17.58 | 16.18 | 17.3 | 17.3 | +1 (+6.13%) | 41,958,839 |
| 9 Jun 2020 | CNY | 16.1 | 16.34 | 15.87 | 16.3 | 16.3 | +0.21 (+1.31%) | 16,278,889 |
| 8 Jun 2020 | CNY | 16.3 | 16.48 | 15.71 | 16.09 | 16.09 | -0.28 (-1.71%) | 24,419,540 |
| 5 Jun 2020 | CNY | 16.29 | 16.48 | 16.21 | 16.37 | 16.37 | +0.02 (+0.12%) | 12,100,554 |
| 4 Jun 2020 | CNY | 16.45 | 16.53 | 16 | 16.35 | 16.35 | -0.1 (-0.61%) | 20,821,054 |
| 3 Jun 2020 | CNY | 17.25 | 17.25 | 16.39 | 16.45 | 16.45 | -0.81 (-4.69%) | 32,303,843 |
| 2 Jun 2020 | CNY | 17.18 | 17.37 | 16.75 | 17.26 | 17.26 | +0.22 (+1.29%) | 22,385,642 |
| 1 Jun 2020 | CNY | 16.21 | 17.16 | 16.16 | 17.04 | 17.04 | +1.06 (+6.63%) | 40,009,217 |
| 29 May 2020 | CNY | 16.2 | 16.35 | 15.65 | 15.98 | 15.98 | -1.02 (-6%) | 28,642,462 |
| 28 May 2020 | CNY | 16.29 | 17.44 | 16.18 | 17 | 17 | +0.59 (+3.60%) | 36,254,892 |
| 27 May 2020 | CNY | 16.45 | 16.69 | 16.3 | 16.41 | 16.41 | -0.09 (-0.55%) | 19,883,290 |
| 26 May 2020 | CNY | 16.65 | 16.66 | 16.19 | 16.5 | 16.5 | +0.08 (+0.49%) | 22,254,864 |
| 25 May 2020 | CNY | 16.34 | 16.51 | 15.95 | 16.42 | 16.42 | +0.24 (+1.48%) | 20,277,712 |
| 22 May 2020 | CNY | 16.7 | 16.89 | 15.87 | 16.18 | 16.18 | -0.57 (-3.40%) | 29,729,642 |
| 21 May 2020 | CNY | 16.7 | 17.19 | 16.52 | 16.75 | 16.75 | +0.08 (+0.48%) | 24,224,460 |
| 20 May 2020 | CNY | 16.92 | 16.96 | 16.5 | 16.67 | 16.67 | -0.34 (-2.00%) | 24,724,080 |
| 19 May 2020 | CNY | 16.83 | 17.06 | 16.6 | 17.01 | 17.01 | +0.31 (+1.86%) | 25,827,818 |
| 18 May 2020 | CNY | 17.66 | 17.95 | 16.56 | 16.7 | 16.7 | -0.14 (-0.83%) | 44,603,125 |
| 15 May 2020 | CNY | 17.28 | 17.41 | 16.54 | 16.84 | 16.84 | -0.34 (-1.98%) | 43,414,009 |
| 14 May 2020 | CNY | 17.63 | 17.88 | 17.16 | 17.18 | 17.18 | -0.37 (-2.11%) | 24,311,263 |
