| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2020 | CNY | 16.3539 | 16.3692 | 15.6154 | 15.6846 | 15.6846 | -0.446 (-2.77%) | 10,051,451 |
| 18 May 2020 | CNY | 15.5385 | 16.1539 | 15.5231 | 16.1308 | 16.1308 | +0.385 (+2.44%) | 10,817,064 |
| 15 May 2020 | CNY | 15.6923 | 15.9385 | 15.6154 | 15.7462 | 15.7462 | -0.038 (-0.24%) | 6,326,290 |
| 14 May 2020 | CNY | 16.3462 | 16.3462 | 15.7462 | 15.7846 | 15.7846 | -0.515 (-3.16%) | 11,147,474 |
| 13 May 2020 | CNY | 15.7846 | 16.3462 | 15.7385 | 16.3 | 16.3 | +0.538 (+3.42%) | 12,349,749 |
| 12 May 2020 | CNY | 15.8231 | 16.0692 | 15.5462 | 15.7615 | 15.7615 | -0.238 (-1.49%) | 10,119,530 |
| 11 May 2020 | CNY | 16.7692 | 16.7692 | 15.5385 | 16 | 16 | -1.031 (-6.05%) | 23,760,932 |
| 8 May 2020 | CNY | 17.2308 | 17.3692 | 16.7539 | 17.0308 | 17.0308 | -0.177 (-1.03%) | 14,139,223 |
| 7 May 2020 | CNY | 16.8923 | 17.4308 | 16.6154 | 17.2077 | 17.2077 | +0.3 (+1.77%) | 18,624,010 |
| 6 May 2020 | CNY | 16.1462 | 16.9769 | 15.6923 | 16.9077 | 16.9077 | +0.638 (+3.92%) | 17,434,729 |
| 30 Apr 2020 | CNY | 16.4615 | 16.5154 | 16.0231 | 16.2692 | 16.2692 | 0.0 (0.0%) | 13,061,933 |
| 29 Apr 2020 | CNY | 16.8077 | 16.8923 | 16.0846 | 16.2692 | 16.2692 | -0.462 (-2.76%) | 16,058,889 |
| 28 Apr 2020 | CNY | 17.1231 | 17.2769 | 16 | 16.7308 | 16.7308 | -0.577 (-3.33%) | 21,326,778 |
| 27 Apr 2020 | CNY | 17.5231 | 17.6769 | 16.7769 | 17.3077 | 17.3077 | +0.192 (+1.12%) | 27,515,385 |
| 24 Apr 2020 | CNY | 17.0077 | 17.4308 | 16.5615 | 17.1154 | 17.1154 | +0.046 (+0.27%) | 23,894,352 |
| 23 Apr 2020 | CNY | 16.9846 | 17.6923 | 16.6154 | 17.0692 | 17.0692 | +0.069 (+0.41%) | 39,957,065 |
| 22 Apr 2020 | CNY | 15.4539 | 17 | 15.3462 | 17 | 17 | +1.546 (+10.00%) | 27,433,034 |
| 21 Apr 2020 | CNY | 15.0154 | 15.4539 | 14.9385 | 15.4539 | 15.4539 | +0.3 (+1.98%) | 17,431,112 |
| 20 Apr 2020 | CNY | 14.9308 | 15.2462 | 14.7923 | 15.1539 | 15.1539 | +0.169 (+1.13%) | 11,732,476 |
| 17 Apr 2020 | CNY | 15.4231 | 15.4231 | 14.9154 | 14.9846 | 14.9846 | -0.208 (-1.37%) | 16,492,027 |
| 16 Apr 2020 | CNY | 15.5231 | 15.9077 | 15.1539 | 15.1923 | 15.1923 | -0.531 (-3.38%) | 18,525,508 |
| 15 Apr 2020 | CNY | 16.3154 | 16.4231 | 15.6539 | 15.7231 | 15.7231 | -0.277 (-1.73%) | 14,274,113 |
| 14 Apr 2020 | CNY | 15.9692 | 16.2231 | 15.6154 | 16 | 16 | +0.146 (+0.92%) | 16,816,653 |
| 13 Apr 2020 | CNY | 16.1462 | 16.3308 | 15.4154 | 15.8539 | 15.8539 | -0.223 (-1.39%) | 17,416,474 |
| 10 Apr 2020 | CNY | 16.9231 | 17 | 15.9077 | 16.0769 | 16.0769 | -1.254 (-7.24%) | 23,401,092 |
| 9 Apr 2020 | CNY | 17.0539 | 17.6462 | 16.5923 | 17.3308 | 17.3308 | +0.331 (+1.95%) | 16,505,515 |
| 8 Apr 2020 | CNY | 17.5769 | 17.6077 | 16.6 | 17 | 17 | -0.538 (-3.07%) | 18,800,333 |
| 7 Apr 2020 | CNY | 16.9231 | 17.9923 | 16.7077 | 17.5385 | 17.5385 | +0.354 (+2.06%) | 25,341,101 |
| 3 Apr 2020 | CNY | 16.2923 | 18.0077 | 16.2923 | 17.1846 | 17.1846 | +0.661 (+4.00%) | 26,197,516 |
| 2 Apr 2020 | CNY | 17.2923 | 17.6077 | 16.1615 | 16.5231 | 16.5231 | -0.962 (-5.50%) | 27,048,554 |
