| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 17.39 | 17.39 | 17.01 | 17.01 | 17.01 | -0.25 (-1.45%) | 1,342,440 |
| 2 Jun 2020 | CNY | 16.95 | 17.49 | 16.95 | 17.26 | 17.26 | +0.35 (+2.07%) | 2,484,100 |
| 1 Jun 2020 | CNY | 16.72 | 17.04 | 16.67 | 16.91 | 16.91 | +0.24 (+1.44%) | 1,391,400 |
| 29 May 2020 | CNY | 16.56 | 16.75 | 16.55 | 16.67 | 16.67 | +0.12 (+0.73%) | 707,900 |
| 28 May 2020 | CNY | 16.59 | 16.66 | 16.32 | 16.55 | 16.55 | -0.03 (-0.18%) | 827,500 |
| 27 May 2020 | CNY | 16.76 | 16.76 | 16.45 | 16.58 | 16.58 | -0.06 (-0.36%) | 795,412 |
| 26 May 2020 | CNY | 16.46 | 16.69 | 16.4 | 16.64 | 16.64 | +0.17 (+1.03%) | 1,273,900 |
| 25 May 2020 | CNY | 16.21 | 16.53 | 16.15 | 16.47 | 16.47 | +0.33 (+2.04%) | 793,888 |
| 22 May 2020 | CNY | 16.29 | 16.38 | 16.04 | 16.14 | 16.14 | -0.14 (-0.86%) | 921,500 |
| 21 May 2020 | CNY | 16.5 | 16.5 | 16.28 | 16.28 | 16.28 | -0.12 (-0.73%) | 874,072 |
| 20 May 2020 | CNY | 16.7 | 16.7 | 16.3 | 16.4 | 16.4 | -0.37 (-2.21%) | 1,467,208 |
| 19 May 2020 | CNY | 16.79 | 16.94 | 16.68 | 16.77 | 16.77 | +0.13 (+0.78%) | 1,001,000 |
| 18 May 2020 | CNY | 16.92 | 17.1 | 16.64 | 16.64 | 16.64 | -0.32 (-1.89%) | 2,200,700 |
| 15 May 2020 | CNY | 17.2 | 17.51 | 16.96 | 16.96 | 16.96 | +0.21 (+1.25%) | 4,093,388 |
| 14 May 2020 | CNY | 16.95 | 16.95 | 16.62 | 16.75 | 16.75 | -0.21 (-1.24%) | 1,533,800 |
| 13 May 2020 | CNY | 16.81 | 16.99 | 16.68 | 16.96 | 16.96 | +0.05 (+0.30%) | 1,592,000 |
| 12 May 2020 | CNY | 16.67 | 16.93 | 16.53 | 16.91 | 16.91 | +0.29 (+1.74%) | 2,299,709 |
| 11 May 2020 | CNY | 16.6 | 16.98 | 16.48 | 16.62 | 16.62 | +0.08 (+0.48%) | 3,043,200 |
| 8 May 2020 | CNY | 16.6 | 16.73 | 16.44 | 16.54 | 16.54 | -0.09 (-0.54%) | 1,581,200 |
| 7 May 2020 | CNY | 16.41 | 16.68 | 16.34 | 16.63 | 16.63 | +0.22 (+1.34%) | 1,485,100 |
| 6 May 2020 | CNY | 16.18 | 16.43 | 16.01 | 16.41 | 16.41 | +0.02 (+0.12%) | 1,763,400 |
| 30 Apr 2020 | CNY | 16.2 | 16.6 | 16.19 | 16.39 | 16.39 | +0.11 (+0.68%) | 1,636,900 |
| 29 Apr 2020 | CNY | 16.54 | 16.93 | 16.2 | 16.28 | 16.28 | -0.23 (-1.39%) | 1,678,776 |
| 28 Apr 2020 | CNY | 16.45 | 16.77 | 15.81 | 16.51 | 16.51 | +0.04 (+0.24%) | 1,960,500 |
| 27 Apr 2020 | CNY | 16.52 | 16.93 | 16.31 | 16.47 | 16.47 | +0.01 (+0.06%) | 1,760,500 |
| 24 Apr 2020 | CNY | 16.5 | 16.62 | 16.2 | 16.46 | 16.46 | -0.01 (-0.06%) | 1,526,200 |
| 23 Apr 2020 | CNY | 16.22 | 16.76 | 16.2 | 16.47 | 16.47 | +0.37 (+2.30%) | 2,533,347 |
| 22 Apr 2020 | CNY | 15.9 | 16.1 | 15.8 | 16.1 | 16.1 | +0.1 (+0.63%) | 1,480,600 |
| 21 Apr 2020 | CNY | 16.05 | 16.13 | 15.82 | 16 | 16 | -0.03 (-0.19%) | 1,964,188 |
| 20 Apr 2020 | CNY | 16 | 16.19 | 15.89 | 16.03 | 16.03 | 0.0 (0.0%) | 2,305,400 |
