| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 25.7 | 27.22 | 25.3 | 25.88 | 25.88 | -0.37 (-1.41%) | 25,834,777 |
| 3 Jun 2020 | CNY | 25.6 | 27.22 | 24 | 26.25 | 26.25 | +1.23 (+4.92%) | 33,642,515 |
| 2 Jun 2020 | CNY | 26.44 | 28.44 | 24.39 | 25.02 | 25.02 | -1.42 (-5.37%) | 34,522,114 |
| 1 Jun 2020 | CNY | 24.97 | 26.44 | 24.03 | 26.44 | 26.44 | +2.4 (+9.98%) | 28,806,739 |
| 29 May 2020 | CNY | 21.5 | 24.04 | 21.41 | 24.04 | 24.04 | +2.19 (+10.02%) | 24,105,458 |
| 28 May 2020 | CNY | 21.7 | 22.43 | 20.88 | 21.85 | 21.85 | -0.43 (-1.93%) | 19,697,375 |
| 27 May 2020 | CNY | 20.33 | 22.33 | 20.33 | 22.28 | 22.28 | +1.95 (+9.59%) | 19,181,501 |
| 26 May 2020 | CNY | 18.92 | 20.6 | 18.56 | 20.33 | 20.33 | +1.33 (+7%) | 20,009,619 |
| 25 May 2020 | CNY | 19.9 | 20.19 | 18.2 | 19 | 19 | -0.47 (-2.41%) | 32,081,970 |
| 22 May 2020 | CNY | 18.08 | 19.47 | 18 | 19.47 | 19.47 | +1.77 (+10%) | 31,483,846 |
| 21 May 2020 | CNY | 19.2 | 19.28 | 17.6 | 17.7 | 17.7 | -1.85 (-9.46%) | 27,190,900 |
| 20 May 2020 | CNY | 18 | 19.55 | 18 | 19.55 | 19.55 | +1.78 (+10.02%) | 33,879,238 |
| 19 May 2020 | CNY | 17.29 | 17.94 | 17.03 | 17.77 | 17.77 | +0.16 (+0.91%) | 14,483,810 |
| 18 May 2020 | CNY | 16.43 | 17.7 | 16.43 | 17.61 | 17.61 | +1.23 (+7.51%) | 17,424,488 |
| 15 May 2020 | CNY | 15.78 | 17.04 | 15.69 | 16.38 | 16.38 | +0.64 (+4.07%) | 17,561,466 |
| 14 May 2020 | CNY | 15.6 | 15.89 | 15.45 | 15.74 | 15.74 | +0.06 (+0.38%) | 12,393,485 |
| 13 May 2020 | CNY | 14.6 | 15.85 | 14.43 | 15.68 | 15.68 | +1.09 (+7.47%) | 20,351,295 |
| 12 May 2020 | CNY | 14.41 | 14.69 | 14.37 | 14.59 | 14.59 | +0.18 (+1.25%) | 9,946,483 |
| 11 May 2020 | CNY | 14.38 | 14.69 | 14.3 | 14.41 | 14.41 | +0.04 (+0.28%) | 11,662,802 |
| 8 May 2020 | CNY | 13.91 | 14.42 | 13.88 | 14.37 | 14.37 | +0.47 (+3.38%) | 16,642,688 |
| 7 May 2020 | CNY | 13.15 | 14.09 | 13.15 | 13.9 | 13.9 | +0.7 (+5.30%) | 20,097,162 |
| 6 May 2020 | CNY | 12.82 | 13.25 | 12.82 | 13.2 | 13.2 | +0.21 (+1.62%) | 9,276,597 |
| 30 Apr 2020 | CNY | 12.6 | 13.01 | 12.57 | 12.99 | 12.99 | +0.42 (+3.34%) | 9,513,369 |
| 29 Apr 2020 | CNY | 12.39 | 12.64 | 12.36 | 12.57 | 12.57 | +0.22 (+1.78%) | 3,836,721 |
| 28 Apr 2020 | CNY | 12.65 | 12.7 | 12.24 | 12.35 | 12.35 | -0.29 (-2.29%) | 5,035,579 |
| 27 Apr 2020 | CNY | 12.33 | 12.83 | 12.33 | 12.64 | 12.64 | +0.29 (+2.35%) | 10,314,480 |
| 24 Apr 2020 | CNY | 12.26 | 12.4 | 12.22 | 12.35 | 12.35 | +0.05 (+0.41%) | 4,124,064 |
| 23 Apr 2020 | CNY | 12.32 | 12.37 | 12.24 | 12.3 | 12.3 | 0.0 (0.0%) | 2,484,290 |
| 22 Apr 2020 | CNY | 12.24 | 12.33 | 12.16 | 12.3 | 12.3 | +0.1 (+0.82%) | 3,235,112 |
| 21 Apr 2020 | CNY | 12.15 | 12.21 | 12.09 | 12.2 | 12.2 | 0.0 (0.0%) | 2,836,401 |
