| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2020 | CNY | 14.19 | 14.42 | 14.15 | 14.26 | 14.26 | +0.15 (+1.06%) | 13,667,837 |
| 19 May 2020 | CNY | 14.28 | 14.28 | 14.07 | 14.11 | 14.11 | -0.48 (-3.29%) | 15,663,319 |
| 18 May 2020 | CNY | 14.2 | 14.82 | 14.13 | 14.59 | 14.59 | +0.62 (+4.44%) | 25,256,162 |
| 15 May 2020 | CNY | 14.06 | 14.1 | 13.9 | 13.97 | 13.97 | +0.02 (+0.14%) | 8,370,261 |
| 14 May 2020 | CNY | 13.94 | 13.99 | 13.8 | 13.95 | 13.95 | +0.1 (+0.72%) | 6,637,303 |
| 13 May 2020 | CNY | 13.82 | 13.91 | 13.81 | 13.85 | 13.85 | +0.03 (+0.22%) | 3,517,065 |
| 12 May 2020 | CNY | 13.86 | 13.92 | 13.72 | 13.82 | 13.82 | -0.07 (-0.50%) | 4,357,768 |
| 11 May 2020 | CNY | 13.83 | 14.02 | 13.76 | 13.89 | 13.89 | -0.08 (-0.57%) | 6,491,816 |
| 8 May 2020 | CNY | 14.11 | 14.16 | 13.93 | 13.97 | 13.97 | +0.09 (+0.65%) | 8,516,066 |
| 7 May 2020 | CNY | 13.68 | 14.05 | 13.63 | 13.88 | 13.88 | +0.08 (+0.58%) | 7,741,472 |
| 6 May 2020 | CNY | 13.7 | 13.85 | 13.6 | 13.8 | 13.8 | +0.09 (+0.66%) | 5,976,924 |
| 30 Apr 2020 | CNY | 13.6 | 13.74 | 13.52 | 13.71 | 13.71 | +0.15 (+1.11%) | 6,021,542 |
| 29 Apr 2020 | CNY | 13.4 | 13.63 | 13.37 | 13.56 | 13.56 | +0.08 (+0.59%) | 4,745,990 |
| 28 Apr 2020 | CNY | 13.73 | 13.78 | 13.18 | 13.48 | 13.48 | -0.35 (-2.53%) | 10,929,362 |
| 27 Apr 2020 | CNY | 14.05 | 14.07 | 13.81 | 13.83 | 13.83 | -0.32 (-2.26%) | 10,192,303 |
| 24 Apr 2020 | CNY | 14.3 | 14.48 | 13.96 | 14.15 | 14.15 | -0.22 (-1.53%) | 11,951,242 |
| 23 Apr 2020 | CNY | 14.23 | 14.43 | 14.12 | 14.37 | 14.37 | +0.28 (+1.99%) | 14,818,350 |
| 22 Apr 2020 | CNY | 13.98 | 14.12 | 13.82 | 14.09 | 14.09 | +0.02 (+0.14%) | 10,766,651 |
| 21 Apr 2020 | CNY | 14.4 | 14.58 | 13.86 | 14.07 | 14.07 | -0.59 (-4.02%) | 22,931,089 |
| 20 Apr 2020 | CNY | 14.51 | 14.72 | 14.45 | 14.66 | 14.66 | -0.12 (-0.81%) | 11,813,755 |
| 17 Apr 2020 | CNY | 15.11 | 15.2 | 14.71 | 14.78 | 14.78 | -0.52 (-3.40%) | 21,737,917 |
| 16 Apr 2020 | CNY | 14.9 | 15.38 | 14.87 | 15.3 | 15.3 | +0.28 (+1.86%) | 24,504,161 |
| 15 Apr 2020 | CNY | 14.56 | 15.35 | 14.48 | 15.02 | 15.02 | +0.36 (+2.46%) | 33,047,403 |
| 14 Apr 2020 | CNY | 14.55 | 14.98 | 14.43 | 14.66 | 14.66 | +0.33 (+2.30%) | 21,096,498 |
| 13 Apr 2020 | CNY | 14.29 | 14.4 | 14.1 | 14.33 | 14.33 | +0.03 (+0.21%) | 7,850,336 |
| 10 Apr 2020 | CNY | 14.94 | 15.01 | 14.26 | 14.3 | 14.3 | -0.25 (-1.72%) | 17,881,149 |
| 9 Apr 2020 | CNY | 14.52 | 14.62 | 14.34 | 14.55 | 14.55 | -0.03 (-0.21%) | 10,320,990 |
| 8 Apr 2020 | CNY | 14.37 | 14.75 | 14.26 | 14.58 | 14.58 | +0.03 (+0.21%) | 13,464,030 |
| 7 Apr 2020 | CNY | 14.36 | 14.64 | 14.14 | 14.55 | 14.55 | +0.63 (+4.53%) | 21,334,318 |
| 3 Apr 2020 | CNY | 14.05 | 14.3 | 13.91 | 13.92 | 13.92 | -0.07 (-0.50%) | 9,981,719 |
