| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2020 | CNY | 14.37 | 15.02 | 14.15 | 14.91 | 14.91 | +0.58 (+4.05%) | 2,193,240 |
| 22 May 2020 | CNY | 14.47 | 14.69 | 14.22 | 14.33 | 14.33 | -0.24 (-1.65%) | 767,600 |
| 21 May 2020 | CNY | 15 | 15 | 14.56 | 14.57 | 14.57 | -0.33 (-2.21%) | 1,054,020 |
| 20 May 2020 | CNY | 14.78 | 14.95 | 14.68 | 14.9 | 14.9 | +0.12 (+0.81%) | 1,532,120 |
| 19 May 2020 | CNY | 14.27 | 14.78 | 14.27 | 14.78 | 14.78 | +0.58 (+4.08%) | 1,533,923 |
| 18 May 2020 | CNY | 14.7 | 14.7 | 14.17 | 14.2 | 14.2 | -0.29 (-2.00%) | 949,980 |
| 15 May 2020 | CNY | 14.46 | 14.61 | 14.42 | 14.49 | 14.49 | +0.03 (+0.21%) | 689,700 |
| 14 May 2020 | CNY | 14.73 | 14.73 | 14.45 | 14.46 | 14.46 | -0.27 (-1.83%) | 931,780 |
| 13 May 2020 | CNY | 14.7 | 14.9 | 14.44 | 14.73 | 14.73 | +0.03 (+0.20%) | 1,455,040 |
| 12 May 2020 | CNY | 14.9 | 14.92 | 14.55 | 14.7 | 14.7 | -0.14 (-0.94%) | 978,166 |
| 11 May 2020 | CNY | 14.99 | 15.01 | 14.72 | 14.84 | 14.84 | -0.05 (-0.34%) | 1,308,730 |
| 8 May 2020 | CNY | 14.92 | 15.07 | 14.46 | 14.89 | 14.89 | +0.1 (+0.68%) | 1,640,780 |
| 7 May 2020 | CNY | 14.64 | 15.02 | 14.5 | 14.79 | 14.79 | +0.15 (+1.02%) | 2,681,336 |
| 6 May 2020 | CNY | 14.3 | 14.67 | 14.21 | 14.64 | 14.64 | +0.32 (+2.23%) | 1,363,160 |
| 30 Apr 2020 | CNY | 14.18 | 14.5 | 14.15 | 14.32 | 14.32 | +0.17 (+1.20%) | 1,344,433 |
| 29 Apr 2020 | CNY | 14.01 | 14.4 | 13.98 | 14.15 | 14.15 | -0.13 (-0.91%) | 1,293,640 |
| 28 Apr 2020 | CNY | 14.86 | 15.09 | 14.21 | 14.28 | 14.28 | -0.67 (-4.48%) | 1,722,405 |
| 27 Apr 2020 | CNY | 14.93 | 15.15 | 14.87 | 14.95 | 14.95 | +0.02 (+0.13%) | 1,310,260 |
| 24 Apr 2020 | CNY | 15.1 | 15.24 | 14.81 | 14.93 | 14.93 | -0.14 (-0.93%) | 1,908,280 |
| 23 Apr 2020 | CNY | 15.05 | 15.18 | 14.83 | 15.07 | 15.07 | +0.14 (+0.94%) | 2,461,965 |
| 22 Apr 2020 | CNY | 14.88 | 15.06 | 14.75 | 14.93 | 14.93 | +0.06 (+0.40%) | 1,295,300 |
| 21 Apr 2020 | CNY | 14.83 | 14.97 | 14.76 | 14.87 | 14.87 | -0.12 (-0.80%) | 1,098,720 |
| 20 Apr 2020 | CNY | 14.85 | 15.15 | 14.75 | 14.99 | 14.99 | +0.14 (+0.94%) | 2,140,300 |
| 17 Apr 2020 | CNY | 14.93 | 15.07 | 14.78 | 14.85 | 14.85 | +0.03 (+0.20%) | 1,193,780 |
| 16 Apr 2020 | CNY | 14.81 | 15.03 | 14.76 | 14.82 | 14.82 | -0.22 (-1.46%) | 1,163,940 |
| 15 Apr 2020 | CNY | 15.07 | 15.25 | 14.8 | 15.04 | 15.04 | +0.02 (+0.13%) | 2,048,620 |
| 14 Apr 2020 | CNY | 14.69 | 15.1 | 14.49 | 15.02 | 15.02 | +0.48 (+3.30%) | 1,736,180 |
| 13 Apr 2020 | CNY | 14.31 | 14.65 | 14.05 | 14.54 | 14.54 | +0.13 (+0.90%) | 971,040 |
| 10 Apr 2020 | CNY | 14.85 | 14.9 | 14.35 | 14.41 | 14.41 | -0.44 (-2.96%) | 1,071,700 |
| 9 Apr 2020 | CNY | 14.72 | 14.98 | 14.7 | 14.85 | 14.85 | +0.15 (+1.02%) | 1,188,726 |
