| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 17.43 | 18.95 | 17.3 | 18.95 | 18.95 | +1.72 (+9.98%) | 4,621,569 |
| 25 May 2020 | CNY | 17.72 | 17.84 | 17.12 | 17.23 | 17.23 | -0.38 (-2.16%) | 1,225,200 |
| 22 May 2020 | CNY | 18 | 18.03 | 17.47 | 17.61 | 17.61 | -0.51 (-2.81%) | 1,626,400 |
| 21 May 2020 | CNY | 18.03 | 18.45 | 18 | 18.12 | 18.12 | +0.11 (+0.61%) | 2,736,905 |
| 20 May 2020 | CNY | 17.9 | 18.03 | 17.66 | 18.01 | 18.01 | +0.16 (+0.90%) | 1,786,450 |
| 19 May 2020 | CNY | 17.7 | 17.93 | 17.56 | 17.85 | 17.85 | +0.19 (+1.08%) | 1,572,043 |
| 18 May 2020 | CNY | 18.01 | 18.01 | 17.59 | 17.66 | 17.66 | -0.12 (-0.67%) | 1,609,300 |
| 15 May 2020 | CNY | 18.06 | 18.16 | 17.71 | 17.78 | 17.78 | -0.24 (-1.33%) | 2,036,622 |
| 14 May 2020 | CNY | 18.15 | 18.39 | 17.94 | 18.02 | 18.02 | -0.22 (-1.21%) | 1,900,564 |
| 13 May 2020 | CNY | 18.45 | 19.05 | 18.2 | 18.24 | 18.24 | +0.03 (+0.16%) | 3,547,720 |
| 12 May 2020 | CNY | 18.28 | 18.28 | 17.77 | 18.21 | 18.21 | -0.11 (-0.60%) | 2,690,945 |
| 11 May 2020 | CNY | 17.72 | 18.5 | 17.72 | 18.32 | 18.32 | +0.64 (+3.62%) | 3,593,694 |
| 8 May 2020 | CNY | 17.55 | 18.05 | 17.42 | 17.68 | 17.68 | +0.28 (+1.61%) | 2,845,006 |
| 7 May 2020 | CNY | 17.25 | 17.59 | 17.25 | 17.4 | 17.4 | +0.05 (+0.29%) | 2,390,891 |
| 6 May 2020 | CNY | 16.64 | 17.36 | 16.59 | 17.35 | 17.35 | +0.57 (+3.40%) | 2,083,453 |
| 30 Apr 2020 | CNY | 16.38 | 16.9 | 16.26 | 16.78 | 16.78 | +0.59 (+3.64%) | 1,725,000 |
| 29 Apr 2020 | CNY | 16.2 | 16.36 | 16.01 | 16.19 | 16.19 | +0.14 (+0.87%) | 876,800 |
| 28 Apr 2020 | CNY | 16.68 | 16.72 | 15.76 | 16.05 | 16.05 | -0.67 (-4.01%) | 1,861,348 |
| 27 Apr 2020 | CNY | 16.73 | 16.85 | 16.7 | 16.72 | 16.72 | -0.03 (-0.18%) | 767,199 |
| 24 Apr 2020 | CNY | 16.89 | 16.92 | 16.7 | 16.75 | 16.75 | -0.21 (-1.24%) | 1,130,200 |
| 23 Apr 2020 | CNY | 17.16 | 17.17 | 16.95 | 16.96 | 16.96 | -0.14 (-0.82%) | 1,057,599 |
| 22 Apr 2020 | CNY | 17 | 17.12 | 16.87 | 17.1 | 17.1 | 0.0 (0.0%) | 1,209,131 |
| 21 Apr 2020 | CNY | 17.31 | 17.44 | 16.95 | 17.1 | 17.1 | -0.33 (-1.89%) | 1,472,265 |
| 20 Apr 2020 | CNY | 17.3 | 17.43 | 17.2 | 17.43 | 17.43 | +0.19 (+1.10%) | 845,100 |
| 17 Apr 2020 | CNY | 17.22 | 17.42 | 17.16 | 17.24 | 17.24 | +0.05 (+0.29%) | 1,127,300 |
| 16 Apr 2020 | CNY | 17.26 | 17.26 | 17.04 | 17.19 | 17.19 | -0.09 (-0.52%) | 999,800 |
| 15 Apr 2020 | CNY | 17.65 | 17.67 | 17.25 | 17.28 | 17.28 | -0.18 (-1.03%) | 1,122,600 |
| 14 Apr 2020 | CNY | 17.24 | 17.47 | 17.2 | 17.46 | 17.46 | +0.27 (+1.57%) | 712,564 |
| 13 Apr 2020 | CNY | 16.98 | 17.25 | 16.92 | 17.19 | 17.19 | -0.15 (-0.87%) | 890,900 |
| 10 Apr 2020 | CNY | 17.99 | 18.03 | 17.34 | 17.34 | 17.34 | -0.6 (-3.34%) | 1,525,464 |
