| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 15.59 | 15.75 | 15.22 | 15.22 | 15.22 | -0.38 (-2.44%) | 8,234,732 |
| 28 May 2020 | CNY | 14.96 | 15.8 | 14.83 | 15.6 | 15.6 | +0.44 (+2.90%) | 11,421,270 |
| 27 May 2020 | CNY | 15.45 | 15.47 | 14.99 | 15.16 | 15.16 | -0.29 (-1.88%) | 7,195,672 |
| 26 May 2020 | CNY | 15.31 | 15.54 | 15.21 | 15.45 | 15.45 | -0.15 (-0.96%) | 9,632,051 |
| 25 May 2020 | CNY | 14.95 | 15.75 | 14.71 | 15.6 | 15.6 | +0.61 (+4.07%) | 15,141,590 |
| 22 May 2020 | CNY | 14.5 | 15.38 | 13.92 | 14.99 | 14.99 | +0.24 (+1.63%) | 10,592,133 |
| 21 May 2020 | CNY | 14.7 | 15.15 | 14.63 | 14.75 | 14.75 | -0.03 (-0.20%) | 10,421,829 |
| 20 May 2020 | CNY | 14.2 | 14.88 | 14.03 | 14.78 | 14.78 | +0.49 (+3.43%) | 8,632,574 |
| 19 May 2020 | CNY | 14.26 | 14.4 | 14.16 | 14.29 | 14.29 | +0.12 (+0.85%) | 2,608,180 |
| 18 May 2020 | CNY | 14.35 | 14.49 | 14.1 | 14.17 | 14.17 | +0.06 (+0.43%) | 3,393,374 |
| 15 May 2020 | CNY | 14.34 | 14.36 | 14.09 | 14.11 | 14.11 | -0.1 (-0.70%) | 2,769,555 |
| 14 May 2020 | CNY | 14.26 | 14.41 | 14.21 | 14.21 | 14.21 | -0.3 (-2.07%) | 3,518,700 |
| 13 May 2020 | CNY | 14.8 | 14.8 | 14.35 | 14.51 | 14.51 | -0.26 (-1.76%) | 5,963,989 |
| 12 May 2020 | CNY | 14.38 | 14.78 | 14.38 | 14.77 | 14.77 | +0.42 (+2.93%) | 6,874,231 |
| 11 May 2020 | CNY | 14.24 | 14.5 | 14.17 | 14.35 | 14.35 | +0.16 (+1.13%) | 3,970,226 |
| 8 May 2020 | CNY | 14.36 | 14.36 | 14.16 | 14.19 | 14.19 | -0.03 (-0.21%) | 2,916,384 |
| 7 May 2020 | CNY | 14.06 | 14.37 | 13.92 | 14.22 | 14.22 | +0.17 (+1.21%) | 3,883,882 |
| 6 May 2020 | CNY | 13.6 | 14.15 | 13.55 | 14.05 | 14.05 | +0.28 (+2.03%) | 3,267,461 |
| 30 Apr 2020 | CNY | 13.73 | 13.83 | 13.65 | 13.77 | 13.77 | +0.17 (+1.25%) | 2,839,391 |
| 29 Apr 2020 | CNY | 13.68 | 13.74 | 13.47 | 13.6 | 13.6 | -0.08 (-0.58%) | 2,019,948 |
| 28 Apr 2020 | CNY | 14.14 | 14.19 | 13 | 13.68 | 13.68 | -0.46 (-3.25%) | 3,818,028 |
| 27 Apr 2020 | CNY | 14.31 | 14.35 | 14.12 | 14.14 | 14.14 | -0.12 (-0.84%) | 1,994,482 |
| 24 Apr 2020 | CNY | 14.58 | 14.58 | 14.24 | 14.26 | 14.26 | -0.32 (-2.19%) | 3,614,868 |
| 23 Apr 2020 | CNY | 14.68 | 14.78 | 14.55 | 14.58 | 14.58 | -0.07 (-0.48%) | 3,230,514 |
| 22 Apr 2020 | CNY | 14.44 | 14.74 | 14.34 | 14.65 | 14.65 | +0.12 (+0.83%) | 3,505,611 |
| 21 Apr 2020 | CNY | 14.69 | 14.7 | 14.45 | 14.53 | 14.53 | -0.22 (-1.49%) | 3,240,500 |
| 20 Apr 2020 | CNY | 14.69 | 14.89 | 14.65 | 14.75 | 14.75 | +0.04 (+0.27%) | 2,854,234 |
| 17 Apr 2020 | CNY | 14.81 | 14.86 | 14.7 | 14.71 | 14.71 | -0.01 (-0.07%) | 3,004,321 |
| 16 Apr 2020 | CNY | 14.75 | 14.94 | 14.63 | 14.72 | 14.72 | -0.09 (-0.61%) | 3,310,600 |
| 15 Apr 2020 | CNY | 14.68 | 15.01 | 14.63 | 14.81 | 14.81 | +0.12 (+0.82%) | 4,833,721 |
