| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 18.31 | 18.42 | 18.1 | 18.21 | 18.21 | +0.05 (+0.28%) | 4,788,739 |
| 3 Jun 2020 | CNY | 18.47 | 18.65 | 18.16 | 18.16 | 18.16 | -0.3 (-1.63%) | 7,033,604 |
| 2 Jun 2020 | CNY | 18.34 | 18.75 | 18.13 | 18.46 | 18.46 | +0.19 (+1.04%) | 7,194,048 |
| 1 Jun 2020 | CNY | 17.93 | 18.35 | 17.93 | 18.27 | 18.27 | +0.27 (+1.50%) | 8,233,230 |
| 29 May 2020 | CNY | 17.5 | 18.08 | 17.2 | 18 | 18 | +0.7 (+4.05%) | 9,783,465 |
| 28 May 2020 | CNY | 17.4 | 17.69 | 17.26 | 17.3 | 17.3 | +0.03 (+0.17%) | 4,682,010 |
| 27 May 2020 | CNY | 17.81 | 17.85 | 17.2 | 17.27 | 17.27 | -0.43 (-2.43%) | 5,897,082 |
| 26 May 2020 | CNY | 17.45 | 17.9 | 17.45 | 17.7 | 17.7 | +0.27 (+1.55%) | 7,123,695 |
| 25 May 2020 | CNY | 17.07 | 17.5 | 16.94 | 17.43 | 17.43 | +0.23 (+1.34%) | 5,309,346 |
| 22 May 2020 | CNY | 17 | 17.25 | 16.88 | 17.2 | 17.2 | +0.09 (+0.53%) | 5,907,961 |
| 21 May 2020 | CNY | 17.02 | 17.35 | 16.9 | 17.11 | 17.11 | +0.13 (+0.77%) | 4,897,182 |
| 20 May 2020 | CNY | 17.41 | 17.57 | 16.88 | 16.98 | 16.98 | -0.43 (-2.47%) | 9,578,439 |
| 19 May 2020 | CNY | 17.7 | 17.95 | 17.31 | 17.41 | 17.41 | -0.27 (-1.53%) | 7,827,156 |
| 18 May 2020 | CNY | 17.36 | 17.8 | 17.08 | 17.68 | 17.68 | -0.16 (-0.90%) | 9,956,623 |
| 15 May 2020 | CNY | 18.44 | 18.51 | 17.8 | 17.84 | 17.84 | -0.59 (-3.20%) | 9,807,891 |
| 14 May 2020 | CNY | 18.75 | 18.81 | 18.21 | 18.43 | 18.43 | -0.42 (-2.23%) | 6,919,986 |
| 13 May 2020 | CNY | 18.46 | 18.96 | 18.4 | 18.85 | 18.85 | +0.21 (+1.13%) | 9,101,371 |
| 12 May 2020 | CNY | 18.3 | 18.7 | 18.2 | 18.64 | 18.64 | +0.52 (+2.87%) | 9,422,197 |
| 11 May 2020 | CNY | 18.77 | 18.77 | 17.98 | 18.12 | 18.12 | -0.48 (-2.58%) | 7,679,600 |
| 8 May 2020 | CNY | 18.5 | 18.88 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 8,159,724 |
| 7 May 2020 | CNY | 18.47 | 18.73 | 18.28 | 18.6 | 18.6 | +0.19 (+1.03%) | 10,087,036 |
| 6 May 2020 | CNY | 17.7 | 18.54 | 17.64 | 18.41 | 18.41 | +0.48 (+2.68%) | 13,730,134 |
| 30 Apr 2020 | CNY | 18.35 | 18.57 | 17.79 | 17.93 | 17.93 | -0.23 (-1.27%) | 13,613,055 |
| 29 Apr 2020 | CNY | 19.05 | 19.2 | 18.12 | 18.16 | 18.16 | -0.84 (-4.42%) | 11,248,345 |
| 28 Apr 2020 | CNY | 20.2 | 20.2 | 17.77 | 19 | 19 | -0.74 (-3.75%) | 19,429,346 |
| 27 Apr 2020 | CNY | 20.08 | 20.08 | 19.43 | 19.74 | 19.74 | +0.06 (+0.30%) | 9,927,910 |
| 24 Apr 2020 | CNY | 20 | 20.28 | 19.49 | 19.68 | 19.68 | -0.5 (-2.48%) | 8,964,174 |
| 23 Apr 2020 | CNY | 20.18 | 20.5 | 19.99 | 20.18 | 20.18 | +0.01 (+0.05%) | 14,128,102 |
| 22 Apr 2020 | CNY | 18.33 | 20.17 | 18.33 | 20.17 | 20.17 | +1.83 (+9.98%) | 28,340,822 |
| 21 Apr 2020 | CNY | 17.6 | 18.47 | 17.28 | 18.34 | 18.34 | +0.62 (+3.50%) | 13,894,426 |
