| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 23.8462 | 26.574 | 23.6095 | 26.574 | 26.574 | +2.414 (+9.99%) | 28,644,700 |
| 1 Jun 2020 | CNY | 22.9467 | 24.5858 | 22.8994 | 24.1598 | 24.1598 | +1.036 (+4.48%) | 26,200,773 |
| 29 May 2020 | CNY | 21.6095 | 24.1302 | 21.4793 | 23.1243 | 23.1243 | +1.189 (+5.42%) | 28,604,679 |
| 28 May 2020 | CNY | 21.8639 | 21.9941 | 20.6509 | 21.9349 | 21.9349 | -0.207 (-0.94%) | 14,487,344 |
| 27 May 2020 | CNY | 21.8817 | 22.8284 | 21.4615 | 22.142 | 22.142 | +0.053 (+0.24%) | 19,897,809 |
| 26 May 2020 | CNY | 22 | 22.2722 | 21.6272 | 22.0888 | 22.0888 | -0.006 (-0.03%) | 17,165,843 |
| 25 May 2020 | CNY | 20.4852 | 22.6036 | 20.1183 | 22.0947 | 22.0947 | +1.402 (+6.78%) | 19,154,030 |
| 22 May 2020 | CNY | 20.1183 | 21.0651 | 19.858 | 20.6923 | 20.6923 | +0.586 (+2.91%) | 13,087,931 |
| 21 May 2020 | CNY | 21.426 | 21.6036 | 20 | 20.1065 | 20.1065 | -1.538 (-7.11%) | 15,404,431 |
| 20 May 2020 | CNY | 21.9882 | 22.9586 | 21.4793 | 21.645 | 21.645 | -0.781 (-3.48%) | 17,986,017 |
| 19 May 2020 | CNY | 21.1834 | 22.5148 | 20.5621 | 22.426 | 22.426 | +1.272 (+6.01%) | 23,112,274 |
| 18 May 2020 | CNY | 21.361 | 22.2367 | 20.7692 | 21.1539 | 21.1539 | +0.03 (+0.14%) | 17,870,558 |
| 15 May 2020 | CNY | 20.9882 | 21.9053 | 20.6213 | 21.1243 | 21.1243 | +0.118 (+0.56%) | 16,078,441 |
| 14 May 2020 | CNY | 20.1183 | 21.2899 | 20.0059 | 21.0059 | 21.0059 | +0.71 (+3.50%) | 17,916,800 |
| 13 May 2020 | CNY | 19.6331 | 20.4556 | 19.3491 | 20.2959 | 20.2959 | +0.621 (+3.16%) | 11,482,353 |
| 12 May 2020 | CNY | 19.6154 | 19.7219 | 19.0651 | 19.6746 | 19.6746 | -0.302 (-1.51%) | 10,566,214 |
| 11 May 2020 | CNY | 19.7692 | 20.6746 | 19.5917 | 19.9763 | 19.9763 | +0.089 (+0.45%) | 12,992,003 |
| 8 May 2020 | CNY | 19.3195 | 20.2485 | 19.3077 | 19.8876 | 19.8876 | +0.42 (+2.16%) | 13,403,324 |
| 7 May 2020 | CNY | 20.9467 | 21.4379 | 19.3373 | 19.4675 | 19.4675 | -1.284 (-6.19%) | 17,446,314 |
| 6 May 2020 | CNY | 18.8639 | 20.7515 | 18.6331 | 20.7515 | 20.7515 | +1.839 (+9.73%) | 7,824,819 |
| 6 May 2020 |
|
|||||||
| 30 Apr 2020 | CNY | 17.4283 | 18.9577 | 17.1006 | 18.9122 | 18.9122 | +1.639 (+9.49%) | 11,631,959 |
| 29 Apr 2020 | CNY | 16.5908 | 17.4238 | 16.5908 | 17.2736 | 17.2736 | +0.432 (+2.57%) | 8,500,212 |
| 28 Apr 2020 | CNY | 15.9536 | 17.1598 | 15.4757 | 16.8412 | 16.8412 | +0.906 (+5.68%) | 8,529,061 |
| 27 Apr 2020 | CNY | 15.7078 | 16.0446 | 15.3391 | 15.9354 | 15.9354 | +0.382 (+2.46%) | 2,729,680 |
| 24 Apr 2020 | CNY | 16.2312 | 16.2312 | 15.5121 | 15.553 | 15.553 | -0.615 (-3.80%) | 3,814,870 |
| 23 Apr 2020 | CNY | 16.6591 | 16.7865 | 16.1129 | 16.1675 | 16.1675 | -0.619 (-3.69%) | 4,689,298 |
| 22 Apr 2020 | CNY | 16.0264 | 17.2235 | 15.9763 | 16.7865 | 16.7865 | +0.414 (+2.53%) | 7,186,962 |
| 21 Apr 2020 | CNY | 16.5498 | 16.5498 | 16.0219 | 16.3723 | 16.3723 | -0.241 (-1.45%) | 3,746,561 |
| 20 Apr 2020 | CNY | 16.4361 | 16.6227 | 16.1038 | 16.6136 | 16.6136 | +0.173 (+1.05%) | 3,978,204 |
| 17 Apr 2020 | CNY | 16.3769 | 16.8275 | 16.2995 | 16.4406 | 16.4406 | +0.196 (+1.20%) | 6,307,321 |
