| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | CNY | 18.17 | 18.78 | 17.9 | 18.78 | 18.78 | +0.56 (+3.07%) | 5,356,393 |
| 4 Jun 2020 | CNY | 18.4 | 18.7 | 18.12 | 18.22 | 18.22 | +0.01 (+0.05%) | 4,118,681 |
| 3 Jun 2020 | CNY | 18.56 | 18.71 | 18.18 | 18.21 | 18.21 | -0.58 (-3.09%) | 5,220,209 |
| 2 Jun 2020 | CNY | 18.91 | 19.17 | 18.51 | 18.79 | 18.79 | -0.02 (-0.11%) | 5,954,817 |
| 1 Jun 2020 | CNY | 18.5 | 18.98 | 18.3 | 18.81 | 18.81 | +0.67 (+3.69%) | 6,861,237 |
| 29 May 2020 | CNY | 18.68 | 18.75 | 18.12 | 18.14 | 18.14 | -0.29 (-1.57%) | 4,140,600 |
| 28 May 2020 | CNY | 18.18 | 18.75 | 17.87 | 18.43 | 18.43 | -0.16 (-0.86%) | 5,866,311 |
| 27 May 2020 | CNY | 17.85 | 19.19 | 17.8 | 18.59 | 18.59 | +0.6 (+3.34%) | 8,846,618 |
| 26 May 2020 | CNY | 17.6 | 18 | 17.6 | 17.99 | 17.99 | +0.22 (+1.24%) | 4,938,983 |
| 25 May 2020 | CNY | 17.93 | 18.43 | 17.6 | 17.77 | 17.77 | -0.29 (-1.61%) | 4,478,700 |
| 22 May 2020 | CNY | 17.98 | 18.68 | 17.4 | 18.06 | 18.06 | +0.03 (+0.17%) | 7,717,397 |
| 21 May 2020 | CNY | 18.56 | 18.97 | 17.7 | 18.03 | 18.03 | -0.47 (-2.54%) | 8,541,658 |
| 20 May 2020 | CNY | 18.59 | 19.56 | 18.23 | 18.5 | 18.5 | +0.44 (+2.44%) | 16,105,341 |
| 19 May 2020 | CNY | 16.82 | 18.06 | 16.7 | 18.06 | 18.06 | +1.64 (+9.99%) | 4,020,433 |
| 18 May 2020 | CNY | 16.82 | 16.82 | 16.31 | 16.42 | 16.42 | -0.31 (-1.85%) | 1,983,711 |
| 15 May 2020 | CNY | 16.74 | 16.89 | 16.66 | 16.73 | 16.73 | +0.19 (+1.15%) | 2,143,687 |
| 14 May 2020 | CNY | 16.71 | 16.84 | 16.54 | 16.54 | 16.54 | -0.31 (-1.84%) | 1,851,802 |
| 13 May 2020 | CNY | 17.1 | 17.1 | 16.71 | 16.85 | 16.85 | -0.35 (-2.03%) | 1,768,930 |
| 12 May 2020 | CNY | 17.47 | 17.47 | 16.84 | 17.2 | 17.2 | -0.12 (-0.69%) | 2,749,876 |
| 11 May 2020 | CNY | 17.22 | 17.62 | 17.14 | 17.32 | 17.32 | +0.16 (+0.93%) | 3,624,911 |
| 8 May 2020 | CNY | 17.03 | 17.32 | 16.9 | 17.16 | 17.16 | +0.17 (+1.00%) | 3,153,607 |
| 7 May 2020 | CNY | 17.38 | 17.38 | 16.9 | 16.99 | 16.99 | -0.13 (-0.76%) | 3,019,861 |
| 6 May 2020 | CNY | 16.73 | 17.15 | 16.71 | 17.12 | 17.12 | +0.09 (+0.53%) | 3,685,108 |
| 30 Apr 2020 | CNY | 16.78 | 17.22 | 16.51 | 17.03 | 17.03 | +0.63 (+3.84%) | 4,377,558 |
| 29 Apr 2020 | CNY | 15.9 | 16.66 | 15.71 | 16.4 | 16.4 | +0.48 (+3.02%) | 2,839,400 |
| 28 Apr 2020 | CNY | 16.46 | 16.46 | 15.3 | 15.92 | 15.92 | -0.42 (-2.57%) | 3,003,121 |
| 27 Apr 2020 | CNY | 16.8 | 16.89 | 16.3 | 16.34 | 16.34 | -0.45 (-2.68%) | 2,639,627 |
| 24 Apr 2020 | CNY | 17.18 | 17.33 | 16.7 | 16.79 | 16.79 | -0.27 (-1.58%) | 2,933,700 |
| 23 Apr 2020 | CNY | 17.28 | 17.53 | 17.04 | 17.06 | 17.06 | -0.12 (-0.70%) | 2,552,875 |
| 22 Apr 2020 | CNY | 17.1 | 17.2 | 16.92 | 17.18 | 17.18 | -0.06 (-0.35%) | 2,063,070 |
