| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2020 | CNY | 14.14 | 14.27 | 14.06 | 14.25 | 14.25 | +0.24 (+1.71%) | 1,473,000 |
| 18 May 2020 | CNY | 14.46 | 14.6 | 13.89 | 14.01 | 14.01 | -0.41 (-2.84%) | 1,993,616 |
| 15 May 2020 | CNY | 14.55 | 14.76 | 14.3 | 14.42 | 14.42 | -0.06 (-0.41%) | 2,041,200 |
| 14 May 2020 | CNY | 14.34 | 14.85 | 14.17 | 14.48 | 14.48 | +0.13 (+0.91%) | 2,660,345 |
| 13 May 2020 | CNY | 14.36 | 14.43 | 14.18 | 14.35 | 14.35 | -0.05 (-0.35%) | 1,060,216 |
| 12 May 2020 | CNY | 14.33 | 14.4 | 14.12 | 14.4 | 14.4 | +0.07 (+0.49%) | 1,374,200 |
| 11 May 2020 | CNY | 14.32 | 14.47 | 14.15 | 14.33 | 14.33 | +0.01 (+0.07%) | 1,447,000 |
| 8 May 2020 | CNY | 14.17 | 14.55 | 14.17 | 14.32 | 14.32 | +0.15 (+1.06%) | 1,675,000 |
| 7 May 2020 | CNY | 14.28 | 14.51 | 14.12 | 14.17 | 14.17 | -0.08 (-0.56%) | 1,493,640 |
| 6 May 2020 | CNY | 13.97 | 14.28 | 13.85 | 14.25 | 14.25 | +0.25 (+1.79%) | 1,476,940 |
| 30 Apr 2020 | CNY | 13.58 | 14.13 | 13.58 | 14 | 14 | +0.38 (+2.79%) | 1,371,440 |
| 29 Apr 2020 | CNY | 13.5 | 13.75 | 13.4 | 13.62 | 13.62 | +0.13 (+0.96%) | 1,101,200 |
| 28 Apr 2020 | CNY | 13.91 | 14.03 | 13.05 | 13.49 | 13.49 | -0.41 (-2.95%) | 2,184,600 |
| 27 Apr 2020 | CNY | 13.9 | 14.19 | 13.86 | 13.9 | 13.9 | -0.35 (-2.46%) | 2,003,741 |
| 24 Apr 2020 | CNY | 14.44 | 14.63 | 14.25 | 14.25 | 14.25 | -0.24 (-1.66%) | 1,748,100 |
| 23 Apr 2020 | CNY | 14.66 | 14.71 | 14.42 | 14.49 | 14.49 | -0.17 (-1.16%) | 1,931,800 |
| 22 Apr 2020 | CNY | 14.51 | 14.75 | 14.42 | 14.66 | 14.66 | +0.03 (+0.21%) | 2,278,800 |
| 21 Apr 2020 | CNY | 14.81 | 14.96 | 14.6 | 14.63 | 14.63 | -0.49 (-3.24%) | 2,906,454 |
| 20 Apr 2020 | CNY | 14.79 | 15.13 | 14.52 | 15.12 | 15.12 | +0.37 (+2.51%) | 4,185,022 |
| 17 Apr 2020 | CNY | 14.99 | 15.32 | 14.5 | 14.75 | 14.75 | -0.58 (-3.78%) | 6,253,700 |
| 16 Apr 2020 | CNY | 14.01 | 15.42 | 13.82 | 15.33 | 15.33 | +1.17 (+8.26%) | 6,058,311 |
| 15 Apr 2020 | CNY | 14.2 | 14.5 | 14.1 | 14.16 | 14.16 | +0.07 (+0.50%) | 1,809,716 |
| 14 Apr 2020 | CNY | 13.99 | 14.12 | 13.95 | 14.09 | 14.09 | +0.13 (+0.93%) | 1,340,200 |
| 13 Apr 2020 | CNY | 14.18 | 14.3 | 13.92 | 13.96 | 13.96 | -0.37 (-2.58%) | 1,143,416 |
| 10 Apr 2020 | CNY | 14.65 | 14.73 | 14.29 | 14.33 | 14.33 | -0.28 (-1.92%) | 1,964,300 |
| 9 Apr 2020 | CNY | 14.48 | 14.87 | 14.46 | 14.61 | 14.61 | +0.17 (+1.18%) | 2,618,900 |
| 8 Apr 2020 | CNY | 14.41 | 14.65 | 14.32 | 14.44 | 14.44 | -0.1 (-0.69%) | 2,433,116 |
| 7 Apr 2020 | CNY | 14.05 | 14.56 | 14.05 | 14.54 | 14.54 | +0.74 (+5.36%) | 3,148,317 |
| 3 Apr 2020 | CNY | 13.96 | 14.08 | 13.71 | 13.8 | 13.8 | -0.21 (-1.50%) | 1,150,300 |
| 2 Apr 2020 | CNY | 13.62 | 14.01 | 13.56 | 14.01 | 14.01 | +0.3 (+2.19%) | 1,694,001 |
