| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 14.1 | 14.25 | 13.95 | 14.03 | 14.03 | -0.06 (-0.43%) | 6,250,891 |
| 2 Jun 2020 | CNY | 14.18 | 14.27 | 13.93 | 14.09 | 14.09 | -0.11 (-0.77%) | 7,161,155 |
| 1 Jun 2020 | CNY | 13.77 | 14.21 | 13.66 | 14.2 | 14.2 | +0.41 (+2.97%) | 9,677,531 |
| 29 May 2020 | CNY | 14 | 14.07 | 13.64 | 13.79 | 13.79 | -0.55 (-3.84%) | 10,158,145 |
| 28 May 2020 | CNY | 14.08 | 14.71 | 14 | 14.34 | 14.34 | +0.23 (+1.63%) | 13,173,723 |
| 27 May 2020 | CNY | 14.79 | 15.14 | 14.06 | 14.11 | 14.11 | -0.39 (-2.69%) | 20,824,935 |
| 26 May 2020 | CNY | 13.4 | 14.5 | 13.19 | 14.5 | 14.5 | +1.32 (+10.02%) | 6,846,798 |
| 25 May 2020 | CNY | 13.4 | 13.98 | 13.12 | 13.18 | 13.18 | -0.39 (-2.87%) | 7,541,669 |
| 22 May 2020 | CNY | 13.18 | 13.99 | 13.11 | 13.57 | 13.57 | +0.29 (+2.18%) | 8,807,164 |
| 21 May 2020 | CNY | 13.05 | 13.29 | 12.93 | 13.28 | 13.28 | +0.25 (+1.92%) | 4,251,267 |
| 20 May 2020 | CNY | 13.22 | 13.22 | 12.99 | 13.03 | 13.03 | -0.23 (-1.73%) | 4,001,002 |
| 19 May 2020 | CNY | 13.12 | 13.35 | 12.92 | 13.26 | 13.26 | +0.24 (+1.84%) | 4,974,211 |
| 18 May 2020 | CNY | 13.3 | 13.44 | 13.01 | 13.02 | 13.02 | -0.45 (-3.34%) | 5,694,263 |
| 15 May 2020 | CNY | 13.89 | 13.99 | 13.36 | 13.47 | 13.47 | -0.24 (-1.75%) | 7,141,371 |
| 14 May 2020 | CNY | 13.72 | 14.07 | 13.42 | 13.71 | 13.71 | -0.09 (-0.65%) | 9,851,747 |
| 13 May 2020 | CNY | 13.83 | 14.42 | 13.69 | 13.8 | 13.8 | -0.3 (-2.13%) | 12,064,009 |
| 12 May 2020 | CNY | 14.46 | 14.85 | 14.05 | 14.1 | 14.1 | +0.06 (+0.43%) | 21,068,723 |
| 11 May 2020 | CNY | 12.95 | 14.04 | 12.95 | 14.04 | 14.04 | +1.28 (+10.03%) | 6,485,817 |
| 8 May 2020 | CNY | 12.77 | 13.05 | 12.65 | 12.76 | 12.76 | +0.04 (+0.31%) | 4,172,723 |
| 7 May 2020 | CNY | 12.46 | 12.79 | 12.4 | 12.72 | 12.72 | +0.3 (+2.42%) | 4,592,640 |
| 6 May 2020 | CNY | 11.98 | 12.48 | 11.98 | 12.42 | 12.42 | +0.24 (+1.97%) | 3,339,144 |
| 30 Apr 2020 | CNY | 12.1 | 12.26 | 12.05 | 12.18 | 12.18 | +0.15 (+1.25%) | 3,619,780 |
| 29 Apr 2020 | CNY | 12 | 12.19 | 11.85 | 12.03 | 12.03 | -0.24 (-1.96%) | 4,319,958 |
| 28 Apr 2020 | CNY | 12.85 | 12.94 | 11.86 | 12.27 | 12.27 | -0.6 (-4.66%) | 4,074,572 |
| 27 Apr 2020 | CNY | 13.16 | 13.29 | 12.81 | 12.87 | 12.87 | -0.36 (-2.72%) | 3,817,317 |
| 24 Apr 2020 | CNY | 13.39 | 13.59 | 13.16 | 13.23 | 13.23 | -0.15 (-1.12%) | 3,439,164 |
| 23 Apr 2020 | CNY | 13.79 | 13.79 | 13.36 | 13.38 | 13.38 | -0.26 (-1.91%) | 3,772,884 |
| 22 Apr 2020 | CNY | 13.47 | 13.76 | 13.41 | 13.64 | 13.64 | +0.22 (+1.64%) | 3,401,510 |
| 21 Apr 2020 | CNY | 13.67 | 13.68 | 13.34 | 13.42 | 13.42 | -0.32 (-2.33%) | 4,302,292 |
| 20 Apr 2020 | CNY | 13.77 | 13.83 | 13.62 | 13.74 | 13.74 | -0.05 (-0.36%) | 2,927,897 |
