| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 15.5714 | 15.5714 | 15.051 | 15.1939 | 15.1939 | -0.286 (-1.85%) | 7,631,191 |
| 26 May 2020 | CNY | 14.9745 | 15.5204 | 14.8316 | 15.4796 | 15.4796 | +0.673 (+4.55%) | 10,301,119 |
| 25 May 2020 | CNY | 15.2449 | 15.2449 | 14.6582 | 14.8061 | 14.8061 | -0.51 (-3.33%) | 8,375,844 |
| 22 May 2020 | CNY | 15.1939 | 15.4082 | 15.051 | 15.3163 | 15.3163 | +0.128 (+0.84%) | 9,805,303 |
| 21 May 2020 | CNY | 14.9082 | 15.6888 | 14.7806 | 15.1888 | 15.1888 | +0.408 (+2.76%) | 16,089,159 |
| 20 May 2020 | CNY | 14.6939 | 14.8418 | 14.4439 | 14.7806 | 14.7806 | +0.082 (+0.56%) | 7,375,887 |
| 19 May 2020 | CNY | 14.9796 | 15.1633 | 14.6531 | 14.699 | 14.699 | -0.556 (-3.65%) | 13,979,494 |
| 18 May 2020 | CNY | 15.0663 | 15.5357 | 14.6786 | 15.2551 | 15.2551 | +0.199 (+1.32%) | 11,391,398 |
| 15 May 2020 | CNY | 15.4388 | 15.5102 | 14.9082 | 15.0561 | 15.0561 | -0.372 (-2.41%) | 14,011,793 |
| 14 May 2020 | CNY | 15.5102 | 15.5102 | 15.2704 | 15.4286 | 15.4286 | -0.133 (-0.85%) | 8,680,587 |
| 13 May 2020 | CNY | 15.6122 | 15.6939 | 15.4235 | 15.5612 | 15.5612 | -0.163 (-1.04%) | 8,506,060 |
| 12 May 2020 | CNY | 15.5051 | 15.8418 | 15.3622 | 15.7245 | 15.7245 | +0.286 (+1.85%) | 11,233,834 |
| 11 May 2020 | CNY | 15.5612 | 15.7806 | 15.3214 | 15.4388 | 15.4388 | -0.112 (-0.72%) | 8,627,990 |
| 8 May 2020 | CNY | 15.7449 | 15.7449 | 15.4082 | 15.551 | 15.551 | -0.189 (-1.20%) | 9,527,654 |
| 7 May 2020 | CNY | 16.0663 | 16.0663 | 15.648 | 15.7398 | 15.7398 | -0.291 (-1.81%) | 11,629,017 |
| 6 May 2020 | CNY | 15.9439 | 16.0612 | 15.6378 | 16.0306 | 16.0306 | +0.087 (+0.54%) | 12,930,551 |
| 30 Apr 2020 | CNY | 15.5102 | 16.2245 | 15.5102 | 15.9439 | 15.9439 | -1.209 (-7.05%) | 29,133,255 |
| 29 Apr 2020 | CNY | 17.3776 | 17.648 | 17.0102 | 17.1531 | 17.1531 | +0.077 (+0.45%) | 11,431,286 |
| 28 Apr 2020 | CNY | 17.8571 | 17.9592 | 16.75 | 17.0765 | 17.0765 | -0.556 (-3.15%) | 14,763,580 |
| 27 Apr 2020 | CNY | 17.8571 | 18.0867 | 17.3418 | 17.6327 | 17.6327 | -0.388 (-2.15%) | 16,791,212 |
| 24 Apr 2020 | CNY | 19.0816 | 19.1582 | 17.7653 | 18.0204 | 18.0204 | -0.959 (-5.05%) | 20,173,776 |
| 23 Apr 2020 | CNY | 20.7449 | 21.1735 | 17.75 | 18.9796 | 18.9796 | -0.74 (-3.75%) | 33,936,794 |
| 22 Apr 2020 | CNY | 19.5255 | 19.8469 | 19.0969 | 19.7194 | 19.7194 | -0.031 (-0.15%) | 20,241,655 |
| 21 Apr 2020 | CNY | 19.5765 | 20.0561 | 18.6225 | 19.75 | 19.75 | +0.153 (+0.78%) | 27,524,029 |
| 20 Apr 2020 | CNY | 18.5969 | 20.1071 | 18.2806 | 19.5969 | 19.5969 | +1.316 (+7.20%) | 34,500,441 |
| 17 Apr 2020 | CNY | 18.4643 | 19.0306 | 17.9337 | 18.2806 | 18.2806 | +0.005 (+0.03%) | 30,695,258 |
| 16 Apr 2020 | CNY | 17.2704 | 18.5969 | 17.1735 | 18.2755 | 18.2755 | +0.561 (+3.17%) | 39,949,529 |
| 15 Apr 2020 | CNY | 16.1888 | 17.7143 | 16.0459 | 17.7143 | 17.7143 | +1.612 (+10.01%) | 35,026,462 |
| 14 Apr 2020 | CNY | 16.0153 | 16.148 | 15.6531 | 16.102 | 16.102 | +0.153 (+0.96%) | 7,431,722 |
| 13 Apr 2020 | CNY | 16.25 | 16.25 | 15.5663 | 15.949 | 15.949 | -0.276 (-1.70%) | 10,728,734 |
