| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2020 | CNY | 23.49 | 23.67 | 22.4 | 22.6 | 22.6 | -0.84 (-3.58%) | 6,395,407 |
| 15 May 2020 | CNY | 22.35 | 23.67 | 22.18 | 23.44 | 23.44 | +1.26 (+5.68%) | 7,339,744 |
| 14 May 2020 | CNY | 21.15 | 23.01 | 21.02 | 22.18 | 22.18 | +0.93 (+4.38%) | 6,670,691 |
| 13 May 2020 | CNY | 20.84 | 21.45 | 20.61 | 21.25 | 21.25 | +0.32 (+1.53%) | 3,649,072 |
| 12 May 2020 | CNY | 21.1 | 21.18 | 20.58 | 20.93 | 20.93 | -0.34 (-1.60%) | 3,988,255 |
| 11 May 2020 | CNY | 20.3 | 21.8 | 20.3 | 21.27 | 21.27 | +0.97 (+4.78%) | 8,033,400 |
| 8 May 2020 | CNY | 19.75 | 20.37 | 19.66 | 20.3 | 20.3 | +0.67 (+3.41%) | 4,124,869 |
| 7 May 2020 | CNY | 20.04 | 20.24 | 19.6 | 19.63 | 19.63 | -0.71 (-3.49%) | 4,450,120 |
| 6 May 2020 | CNY | 19.32 | 20.64 | 19.11 | 20.34 | 20.34 | +0.87 (+4.47%) | 4,880,807 |
| 30 Apr 2020 | CNY | 18.65 | 19.49 | 18.65 | 19.47 | 19.47 | +0.92 (+4.96%) | 2,787,437 |
| 29 Apr 2020 | CNY | 18.54 | 18.86 | 18.4 | 18.55 | 18.55 | +0.01 (+0.05%) | 1,208,195 |
| 28 Apr 2020 | CNY | 19.04 | 19.18 | 17.9 | 18.54 | 18.54 | -0.58 (-3.03%) | 3,610,210 |
| 27 Apr 2020 | CNY | 19.45 | 19.58 | 19.06 | 19.12 | 19.12 | -0.23 (-1.19%) | 1,477,840 |
| 24 Apr 2020 | CNY | 19.56 | 19.74 | 19.27 | 19.35 | 19.35 | -0.21 (-1.07%) | 1,250,614 |
| 23 Apr 2020 | CNY | 19.82 | 19.86 | 19.54 | 19.56 | 19.56 | -0.25 (-1.26%) | 1,393,040 |
| 22 Apr 2020 | CNY | 19.58 | 19.86 | 19.42 | 19.81 | 19.81 | +0.2 (+1.02%) | 1,663,099 |
| 21 Apr 2020 | CNY | 19.9 | 19.9 | 19.42 | 19.61 | 19.61 | -0.22 (-1.11%) | 1,993,380 |
| 20 Apr 2020 | CNY | 19.86 | 19.95 | 19.48 | 19.83 | 19.83 | +0.21 (+1.07%) | 2,637,820 |
| 17 Apr 2020 | CNY | 19.19 | 20.2 | 19.17 | 19.62 | 19.62 | +0.51 (+2.67%) | 5,542,265 |
| 16 Apr 2020 | CNY | 18.6 | 19.15 | 18.56 | 19.11 | 19.11 | +0.33 (+1.76%) | 2,899,120 |
| 15 Apr 2020 | CNY | 19.02 | 19.06 | 18.62 | 18.78 | 18.78 | -0.21 (-1.11%) | 3,473,091 |
| 14 Apr 2020 | CNY | 19.2 | 19.26 | 18.82 | 18.99 | 18.99 | -0.07 (-0.37%) | 4,165,666 |
| 13 Apr 2020 | CNY | 19.21 | 19.44 | 18.97 | 19.06 | 19.06 | -0.38 (-1.95%) | 1,837,082 |
| 10 Apr 2020 | CNY | 19.85 | 20.2 | 19.41 | 19.44 | 19.44 | -0.47 (-2.36%) | 2,179,680 |
| 9 Apr 2020 | CNY | 20.16 | 20.18 | 19.86 | 19.91 | 19.91 | +0.01 (+0.05%) | 1,656,796 |
| 8 Apr 2020 | CNY | 19.92 | 20.12 | 19.75 | 19.9 | 19.9 | -0.22 (-1.09%) | 3,059,560 |
| 7 Apr 2020 | CNY | 19.47 | 20.2 | 19.46 | 20.12 | 20.12 | +0.96 (+5.01%) | 4,089,654 |
| 3 Apr 2020 | CNY | 19.6 | 19.6 | 19.06 | 19.16 | 19.16 | -0.4 (-2.04%) | 2,198,290 |
| 2 Apr 2020 | CNY | 19.09 | 19.65 | 19 | 19.56 | 19.56 | +0.37 (+1.93%) | 2,565,246 |
| 1 Apr 2020 | CNY | 19.41 | 19.68 | 19.1 | 19.19 | 19.19 | -0.08 (-0.42%) | 2,004,910 |
