| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 18.3313 | 18.4125 | 17.9938 | 17.9938 | 17.9938 | -0.356 (-1.94%) | 2,006,278 |
| 2 Jun 2020 | CNY | 17.7438 | 18.4063 | 17.6313 | 18.35 | 18.35 | +0.606 (+3.42%) | 2,735,078 |
| 1 Jun 2020 | CNY | 17.4688 | 17.8063 | 17.3625 | 17.7438 | 17.7438 | +0.369 (+2.12%) | 1,708,049 |
| 29 May 2020 | CNY | 17.75 | 17.75 | 17.3625 | 17.375 | 17.375 | -0.438 (-2.46%) | 1,748,232 |
| 28 May 2020 | CNY | 18.1688 | 18.1688 | 17.7063 | 17.8125 | 17.8125 | -0.607 (-3.30%) | 1,125,120 |
| 28 May 2020 |
|
|||||||
| 27 May 2020 | CNY | 18.4821 | 18.6607 | 18.3438 | 18.4196 | 18.4196 | -0.058 (-0.31%) | 2,260,737 |
| 26 May 2020 | CNY | 18.3482 | 18.4955 | 18.192 | 18.4777 | 18.4777 | +0.192 (+1.05%) | 1,650,808 |
| 25 May 2020 | CNY | 17.8214 | 18.3036 | 17.8214 | 18.2857 | 18.2857 | +0.487 (+2.73%) | 1,377,147 |
| 22 May 2020 | CNY | 17.9821 | 18.1607 | 17.683 | 17.7991 | 17.7991 | -0.241 (-1.34%) | 1,100,758 |
| 21 May 2020 | CNY | 18.3929 | 18.3929 | 18.0313 | 18.0402 | 18.0402 | -0.254 (-1.39%) | 1,199,766 |
| 20 May 2020 | CNY | 18.0357 | 18.6027 | 17.9554 | 18.2946 | 18.2946 | +0.344 (+1.91%) | 2,719,846 |
| 19 May 2020 | CNY | 17.6652 | 17.9554 | 17.6652 | 17.9509 | 17.9509 | +0.299 (+1.69%) | 970,166 |
| 18 May 2020 | CNY | 18.0714 | 18.0714 | 17.6339 | 17.6518 | 17.6518 | -0.308 (-1.71%) | 1,114,400 |
| 15 May 2020 | CNY | 18.1205 | 18.3795 | 17.9464 | 17.9598 | 17.9598 | -0.188 (-1.03%) | 1,550,364 |
| 14 May 2020 | CNY | 18.0804 | 18.4866 | 17.9375 | 18.1473 | 18.1473 | -0.009 (-0.05%) | 1,802,680 |
| 13 May 2020 | CNY | 17.7589 | 18.2857 | 17.7009 | 18.1563 | 18.1563 | +0.362 (+2.03%) | 1,844,635 |
| 12 May 2020 | CNY | 17.8125 | 17.8125 | 17.4688 | 17.7946 | 17.7946 | -0.04 (-0.23%) | 741,305 |
| 11 May 2020 | CNY | 17.7321 | 17.9241 | 17.692 | 17.8348 | 17.8348 | +0.103 (+0.58%) | 863,325 |
| 8 May 2020 | CNY | 17.6518 | 17.8393 | 17.6116 | 17.7321 | 17.7321 | +0.129 (+0.74%) | 859,040 |
| 7 May 2020 | CNY | 17.7054 | 17.7455 | 17.5134 | 17.6027 | 17.6027 | -0.004 (-0.02%) | 895,298 |
| 6 May 2020 | CNY | 17.2991 | 17.6741 | 17.2411 | 17.6071 | 17.6071 | +0.254 (+1.47%) | 776,946 |
| 30 Apr 2020 | CNY | 17.0089 | 17.3929 | 16.9911 | 17.3527 | 17.3527 | +0.344 (+2.02%) | 1,132,987 |
| 29 Apr 2020 | CNY | 16.9732 | 17.1875 | 16.7411 | 17.0089 | 17.0089 | +0.036 (+0.21%) | 906,783 |
| 28 Apr 2020 | CNY | 17.7009 | 17.8839 | 16.5223 | 16.9732 | 16.9732 | -0.759 (-4.28%) | 1,744,408 |
| 27 Apr 2020 | CNY | 18.0134 | 18.1161 | 17.7232 | 17.7321 | 17.7321 | -0.344 (-1.90%) | 1,397,724 |
| 24 Apr 2020 | CNY | 18.4821 | 18.5714 | 18.0313 | 18.0759 | 18.0759 | -0.634 (-3.39%) | 2,286,811 |
| 23 Apr 2020 | CNY | 18.3839 | 19.1964 | 18.1607 | 18.7098 | 18.7098 | +0.326 (+1.77%) | 3,318,611 |
| 22 Apr 2020 | CNY | 18.3036 | 18.4955 | 18.125 | 18.3839 | 18.3839 | -0.322 (-1.72%) | 1,897,353 |
| 21 Apr 2020 | CNY | 18.1071 | 18.9196 | 17.9018 | 18.7054 | 18.7054 | +0.589 (+3.25%) | 2,731,827 |
| 20 Apr 2020 | CNY | 17.9196 | 18.1384 | 17.7679 | 18.1161 | 18.1161 | +0.197 (+1.10%) | 841,942 |
