| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2020 | CNY | 13.97 | 14.36 | 13.89 | 14.25 | 14.25 | +0.22 (+1.57%) | 51,288,165 |
| 16 Jun 2020 | CNY | 13.74 | 14.04 | 13.74 | 14.03 | 14.03 | +0.36 (+2.63%) | 37,614,335 |
| 15 Jun 2020 | CNY | 13.68 | 13.94 | 13.66 | 13.67 | 13.67 | -0.14 (-1.01%) | 31,190,515 |
| 12 Jun 2020 | CNY | 13.7 | 13.92 | 13.62 | 13.81 | 13.81 | -0.21 (-1.50%) | 40,430,516 |
| 11 Jun 2020 | CNY | 14.25 | 14.35 | 13.96 | 14.02 | 14.02 | -0.26 (-1.82%) | 44,575,017 |
| 10 Jun 2020 | CNY | 14.56 | 14.59 | 14.2 | 14.28 | 14.28 | -0.27 (-1.86%) | 40,034,025 |
| 9 Jun 2020 | CNY | 14.4 | 14.65 | 14.22 | 14.55 | 14.55 | +0.29 (+2.03%) | 55,861,574 |
| 8 Jun 2020 | CNY | 14.25 | 14.55 | 14.2 | 14.26 | 14.26 | +0.18 (+1.28%) | 41,971,578 |
| 5 Jun 2020 | CNY | 14.16 | 14.26 | 13.88 | 14.08 | 14.08 | -0.08 (-0.56%) | 31,333,573 |
| 4 Jun 2020 | CNY | 14.25 | 14.38 | 14.13 | 14.16 | 14.16 | -0.06 (-0.42%) | 32,605,435 |
| 3 Jun 2020 | CNY | 14.27 | 14.51 | 14.02 | 14.22 | 14.22 | +0.06 (+0.42%) | 61,770,454 |
| 2 Jun 2020 | CNY | 13.9 | 14.28 | 13.85 | 14.16 | 14.16 | +0.28 (+2.02%) | 55,763,921 |
| 1 Jun 2020 | CNY | 13.46 | 13.93 | 13.45 | 13.88 | 13.88 | +0.47 (+3.50%) | 48,564,303 |
| 29 May 2020 | CNY | 13.4 | 13.45 | 13.21 | 13.41 | 13.41 | -0.05 (-0.37%) | 28,191,410 |
| 28 May 2020 | CNY | 13.5 | 13.63 | 13.2 | 13.46 | 13.46 | -0.02 (-0.15%) | 22,295,594 |
| 27 May 2020 | CNY | 13.56 | 13.59 | 13.36 | 13.48 | 13.48 | -0.02 (-0.15%) | 29,072,068 |
| 26 May 2020 | CNY | 13.18 | 13.54 | 13.18 | 13.5 | 13.5 | +0.38 (+2.90%) | 28,866,538 |
| 25 May 2020 | CNY | 13.25 | 13.27 | 13.01 | 13.12 | 13.12 | -0.14 (-1.06%) | 26,873,307 |
| 22 May 2020 | CNY | 13.58 | 13.74 | 13.23 | 13.26 | 13.26 | -0.34 (-2.50%) | 34,113,198 |
| 21 May 2020 | CNY | 13.88 | 13.96 | 13.57 | 13.6 | 13.6 | -0.25 (-1.81%) | 28,003,380 |
| 20 May 2020 | CNY | 13.79 | 13.95 | 13.61 | 13.85 | 13.85 | +0.07 (+0.51%) | 33,580,567 |
| 19 May 2020 | CNY | 13.54 | 13.79 | 13.54 | 13.78 | 13.78 | +0.29 (+2.15%) | 36,280,155 |
| 18 May 2020 | CNY | 13.63 | 13.7 | 13.3 | 13.49 | 13.49 | -0.3 (-2.18%) | 45,978,840 |
| 15 May 2020 | CNY | 13.74 | 13.92 | 13.58 | 13.79 | 13.79 | +0.1 (+0.73%) | 36,716,523 |
| 14 May 2020 | CNY | 14.07 | 14.13 | 13.66 | 13.69 | 13.69 | -0.49 (-3.46%) | 64,548,175 |
| 13 May 2020 | CNY | 14.1 | 14.23 | 14 | 14.18 | 14.18 | -0.05 (-0.35%) | 29,533,640 |
| 12 May 2020 | CNY | 14.45 | 14.45 | 14.09 | 14.23 | 14.23 | -0.29 (-2.00%) | 38,824,300 |
| 11 May 2020 | CNY | 14.5 | 14.69 | 14.35 | 14.52 | 14.52 | +0.08 (+0.55%) | 47,452,463 |
| 8 May 2020 | CNY | 14.48 | 14.6 | 14.34 | 14.44 | 14.44 | +0.06 (+0.42%) | 48,597,704 |
| 7 May 2020 | CNY | 14.75 | 14.88 | 14.32 | 14.38 | 14.38 | -0.38 (-2.57%) | 52,370,178 |
