| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 16.51 | 16.59 | 16.16 | 16.31 | 16.31 | -0.2 (-1.21%) | 1,325,556 |
| 3 Jun 2020 | CNY | 16.45 | 16.69 | 16.41 | 16.51 | 16.51 | +0.11 (+0.67%) | 2,293,400 |
| 2 Jun 2020 | CNY | 16.57 | 16.57 | 16.23 | 16.4 | 16.4 | 0.0 (0.0%) | 1,272,686 |
| 1 Jun 2020 | CNY | 16.49 | 16.75 | 16.34 | 16.4 | 16.4 | +0.04 (+0.24%) | 2,570,186 |
| 29 May 2020 | CNY | 16.3 | 16.61 | 16.25 | 16.36 | 16.36 | 0.0 (0.0%) | 1,327,000 |
| 28 May 2020 | CNY | 15.87 | 16.98 | 15.87 | 16.36 | 16.36 | +0.49 (+3.09%) | 2,483,600 |
| 27 May 2020 | CNY | 16.12 | 16.24 | 15.84 | 15.87 | 15.87 | -0.25 (-1.55%) | 1,918,701 |
| 26 May 2020 | CNY | 16.2 | 16.2 | 15.91 | 16.12 | 16.12 | +0.09 (+0.56%) | 1,730,000 |
| 25 May 2020 | CNY | 16.62 | 16.68 | 16.03 | 16.03 | 16.03 | -0.59 (-3.55%) | 1,933,301 |
| 22 May 2020 | CNY | 17.22 | 17.36 | 16.58 | 16.62 | 16.62 | -0.6 (-3.48%) | 1,716,456 |
| 21 May 2020 | CNY | 17.45 | 17.58 | 17.1 | 17.22 | 17.22 | -0.23 (-1.32%) | 1,223,000 |
| 20 May 2020 | CNY | 17.87 | 17.9 | 17.23 | 17.45 | 17.45 | -0.41 (-2.30%) | 2,829,350 |
| 19 May 2020 | CNY | 17.82 | 18.04 | 17.7 | 17.86 | 17.86 | +0.06 (+0.34%) | 1,764,600 |
| 18 May 2020 | CNY | 18 | 18.16 | 17.68 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,960,441 |
| 15 May 2020 | CNY | 18.64 | 18.8 | 17.88 | 18 | 18 | -0.64 (-3.43%) | 3,639,096 |
| 14 May 2020 | CNY | 19 | 19.21 | 18.61 | 18.64 | 18.64 | -0.48 (-2.51%) | 1,663,801 |
| 13 May 2020 | CNY | 19.22 | 19.39 | 19.03 | 19.12 | 19.12 | -0.21 (-1.09%) | 1,482,200 |
| 12 May 2020 | CNY | 19.28 | 19.4 | 18.91 | 19.33 | 19.33 | +0.14 (+0.73%) | 1,449,300 |
| 11 May 2020 | CNY | 19.38 | 19.9 | 19 | 19.19 | 19.19 | -0.26 (-1.34%) | 2,680,300 |
| 8 May 2020 | CNY | 18.85 | 19.5 | 18.55 | 19.45 | 19.45 | +0.75 (+4.01%) | 3,558,335 |
| 7 May 2020 | CNY | 18.11 | 19.07 | 17.89 | 18.7 | 18.7 | +0.63 (+3.49%) | 3,511,950 |
| 6 May 2020 | CNY | 17.94 | 18.17 | 17.77 | 18.07 | 18.07 | +0.04 (+0.22%) | 2,431,650 |
| 30 Apr 2020 | CNY | 17.65 | 18.38 | 17.65 | 18.03 | 18.03 | +0.15 (+0.84%) | 2,403,022 |
| 29 Apr 2020 | CNY | 17.74 | 18.27 | 17.7 | 17.88 | 17.88 | +0.09 (+0.51%) | 2,459,422 |
| 28 Apr 2020 | CNY | 18 | 18.36 | 16.98 | 17.79 | 17.79 | -0.1 (-0.56%) | 2,842,900 |
| 27 Apr 2020 | CNY | 18.98 | 18.98 | 17.82 | 17.89 | 17.89 | -0.46 (-2.51%) | 4,271,100 |
| 24 Apr 2020 | CNY | 18.08 | 18.67 | 17.77 | 18.35 | 18.35 | +0.21 (+1.16%) | 2,256,700 |
| 23 Apr 2020 | CNY | 18.69 | 18.77 | 18.07 | 18.14 | 18.14 | -0.53 (-2.84%) | 2,444,400 |
| 22 Apr 2020 | CNY | 19.24 | 19.5 | 18.62 | 18.67 | 18.67 | -0.83 (-4.26%) | 3,928,650 |
| 21 Apr 2020 | CNY | 18.78 | 19.98 | 18.78 | 19.5 | 19.5 | +0.6 (+3.17%) | 3,674,535 |
