| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | CNY | 17.6 | 17.75 | 16.55 | 17.31 | 17.31 | -0.53 (-2.97%) | 2,820,900 |
| 21 May 2020 | CNY | 17.76 | 18.43 | 17.6 | 17.84 | 17.84 | 0.0 (0.0%) | 5,039,300 |
| 20 May 2020 | CNY | 17.88 | 18.07 | 17.64 | 17.84 | 17.84 | +0.02 (+0.11%) | 2,696,600 |
| 19 May 2020 | CNY | 17.8 | 17.97 | 17.75 | 17.82 | 17.82 | +0.11 (+0.62%) | 2,076,400 |
| 18 May 2020 | CNY | 17.98 | 18.24 | 17.66 | 17.71 | 17.71 | -0.39 (-2.15%) | 3,605,813 |
| 15 May 2020 | CNY | 18.21 | 18.39 | 17.92 | 18.1 | 18.1 | -0.05 (-0.28%) | 3,163,000 |
| 14 May 2020 | CNY | 18.01 | 18.39 | 17.9 | 18.15 | 18.15 | -0.03 (-0.17%) | 3,773,733 |
| 13 May 2020 | CNY | 17.8 | 18.5 | 17.66 | 18.18 | 18.18 | +0.38 (+2.13%) | 5,572,700 |
| 12 May 2020 | CNY | 18.12 | 18.17 | 17.56 | 17.8 | 17.8 | -0.21 (-1.17%) | 2,983,713 |
| 11 May 2020 | CNY | 18.2 | 18.22 | 17.81 | 18.01 | 18.01 | +0.01 (+0.06%) | 3,830,000 |
| 8 May 2020 | CNY | 17.52 | 18.15 | 17.52 | 18 | 18 | +0.55 (+3.15%) | 5,501,100 |
| 7 May 2020 | CNY | 17.3 | 17.84 | 17.3 | 17.45 | 17.45 | +0.15 (+0.87%) | 4,754,800 |
| 6 May 2020 | CNY | 16.63 | 17.33 | 16.62 | 17.3 | 17.3 | +0.57 (+3.41%) | 4,286,200 |
| 30 Apr 2020 | CNY | 16.02 | 16.91 | 16.02 | 16.73 | 16.73 | +0.84 (+5.29%) | 4,974,000 |
| 29 Apr 2020 | CNY | 15.84 | 16.26 | 15.76 | 15.89 | 15.89 | -0.05 (-0.31%) | 3,082,713 |
| 28 Apr 2020 | CNY | 16.79 | 16.79 | 15.7 | 15.94 | 15.94 | -0.77 (-4.61%) | 3,793,513 |
| 27 Apr 2020 | CNY | 17.05 | 17.08 | 16.56 | 16.71 | 16.71 | -0.34 (-1.99%) | 3,205,700 |
| 24 Apr 2020 | CNY | 17.09 | 17.21 | 16.58 | 17.05 | 17.05 | -0.04 (-0.23%) | 3,426,100 |
| 23 Apr 2020 | CNY | 17.45 | 17.49 | 17.08 | 17.09 | 17.09 | -0.36 (-2.06%) | 2,562,900 |
| 22 Apr 2020 | CNY | 17.21 | 17.49 | 17.15 | 17.45 | 17.45 | +0.08 (+0.46%) | 2,258,200 |
| 21 Apr 2020 | CNY | 17.52 | 17.56 | 17.15 | 17.37 | 17.37 | -0.27 (-1.53%) | 3,037,900 |
| 20 Apr 2020 | CNY | 17.7 | 17.79 | 17.43 | 17.64 | 17.64 | -0.06 (-0.34%) | 2,823,300 |
| 17 Apr 2020 | CNY | 17.79 | 18.15 | 17.66 | 17.7 | 17.7 | +0.11 (+0.63%) | 3,617,000 |
| 16 Apr 2020 | CNY | 17.6 | 17.69 | 17.4 | 17.59 | 17.59 | -0.09 (-0.51%) | 2,020,133 |
| 15 Apr 2020 | CNY | 18.01 | 18.25 | 17.4 | 17.68 | 17.68 | -0.3 (-1.67%) | 4,152,923 |
| 14 Apr 2020 | CNY | 17.57 | 17.98 | 17.55 | 17.98 | 17.98 | +0.51 (+2.92%) | 2,378,700 |
| 13 Apr 2020 | CNY | 17.59 | 17.65 | 17 | 17.47 | 17.47 | -0.31 (-1.74%) | 2,352,213 |
| 10 Apr 2020 | CNY | 18.37 | 18.47 | 17.6 | 17.78 | 17.78 | -0.6 (-3.26%) | 3,459,813 |
| 9 Apr 2020 | CNY | 18.45 | 18.65 | 18.32 | 18.38 | 18.38 | +0.06 (+0.33%) | 3,455,700 |
| 8 Apr 2020 | CNY | 18.07 | 18.63 | 17.92 | 18.32 | 18.32 | +0.26 (+1.44%) | 4,954,723 |
