| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 17.71 | 17.74 | 17.47 | 17.7 | 17.7 | -0.02 (-0.11%) | 887,500 |
| 3 Jun 2020 | CNY | 17.92 | 18.14 | 17.69 | 17.72 | 17.72 | -0.07 (-0.39%) | 1,303,600 |
| 2 Jun 2020 | CNY | 17.84 | 17.87 | 17.68 | 17.79 | 17.79 | -0.05 (-0.28%) | 579,099 |
| 1 Jun 2020 | CNY | 17.7 | 17.88 | 17.67 | 17.84 | 17.84 | +0.17 (+0.96%) | 979,143 |
| 29 May 2020 | CNY | 17.75 | 17.79 | 17.6 | 17.67 | 17.67 | -0.07 (-0.39%) | 883,700 |
| 28 May 2020 | CNY | 17.51 | 17.85 | 17.43 | 17.74 | 17.74 | +0.11 (+0.62%) | 1,038,800 |
| 27 May 2020 | CNY | 17.5 | 17.64 | 17.33 | 17.63 | 17.63 | +0.23 (+1.32%) | 824,500 |
| 26 May 2020 | CNY | 17.16 | 17.4 | 17.16 | 17.4 | 17.4 | +0.14 (+0.81%) | 654,800 |
| 25 May 2020 | CNY | 17.08 | 17.31 | 17.08 | 17.26 | 17.26 | +0.05 (+0.29%) | 531,088 |
| 22 May 2020 | CNY | 17.32 | 17.68 | 17.18 | 17.21 | 17.21 | -0.11 (-0.64%) | 1,058,510 |
| 21 May 2020 | CNY | 17.21 | 17.38 | 17.14 | 17.32 | 17.32 | +0.13 (+0.76%) | 788,647 |
| 20 May 2020 | CNY | 17.2 | 17.24 | 17.09 | 17.19 | 17.19 | -0.03 (-0.17%) | 524,500 |
| 19 May 2020 | CNY | 17.2 | 17.26 | 17.05 | 17.22 | 17.22 | +0.12 (+0.70%) | 710,630 |
| 18 May 2020 | CNY | 17.04 | 17.21 | 17 | 17.1 | 17.1 | +0.02 (+0.12%) | 699,288 |
| 15 May 2020 | CNY | 17.08 | 17.15 | 17 | 17.08 | 17.08 | +0.01 (+0.06%) | 715,620 |
| 14 May 2020 | CNY | 17.19 | 17.19 | 17.02 | 17.07 | 17.07 | -0.12 (-0.70%) | 582,940 |
| 13 May 2020 | CNY | 17.17 | 17.25 | 17.05 | 17.19 | 17.19 | +0.02 (+0.12%) | 543,780 |
| 12 May 2020 | CNY | 17.19 | 17.3 | 17.06 | 17.17 | 17.17 | -0.02 (-0.12%) | 496,200 |
| 11 May 2020 | CNY | 17.05 | 17.27 | 17.01 | 17.19 | 17.19 | +0.15 (+0.88%) | 636,200 |
| 8 May 2020 | CNY | 17.2 | 17.2 | 16.96 | 17.04 | 17.04 | -0.01 (-0.06%) | 652,940 |
| 7 May 2020 | CNY | 17.03 | 17.18 | 16.97 | 17.05 | 17.05 | +0.02 (+0.12%) | 737,502 |
| 6 May 2020 | CNY | 16.78 | 17.04 | 16.69 | 17.03 | 17.03 | +0.12 (+0.71%) | 677,200 |
| 30 Apr 2020 | CNY | 16.71 | 16.96 | 16.68 | 16.91 | 16.91 | +0.2 (+1.20%) | 641,775 |
| 29 Apr 2020 | CNY | 16.56 | 16.85 | 16.56 | 16.71 | 16.71 | -0.02 (-0.12%) | 648,900 |
| 28 Apr 2020 | CNY | 16.87 | 16.92 | 15.8 | 16.73 | 16.73 | -0.14 (-0.83%) | 1,279,490 |
| 27 Apr 2020 | CNY | 16.89 | 17.04 | 16.82 | 16.87 | 16.87 | 0.0 (0.0%) | 1,165,400 |
| 24 Apr 2020 | CNY | 17.52 | 17.56 | 16.83 | 16.87 | 16.87 | -0.76 (-4.31%) | 2,642,936 |
| 23 Apr 2020 | CNY | 18.4 | 18.4 | 17.55 | 17.63 | 17.63 | -1.2 (-6.37%) | 5,111,196 |
| 22 Apr 2020 | CNY | 17.9 | 18.88 | 17.66 | 18.83 | 18.83 | +0.83 (+4.61%) | 2,989,671 |
| 21 Apr 2020 | CNY | 18.33 | 18.35 | 17.75 | 18 | 18 | -0.36 (-1.96%) | 2,085,462 |
