| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 14.94 | 15.08 | 14.7 | 15 | 15 | +0.06 (+0.40%) | 5,097,465 |
| 3 Jun 2020 | CNY | 14.7 | 15.23 | 14.62 | 14.94 | 14.94 | +0.33 (+2.26%) | 7,973,286 |
| 2 Jun 2020 | CNY | 14.82 | 14.95 | 14.55 | 14.61 | 14.61 | -0.21 (-1.42%) | 7,109,190 |
| 1 Jun 2020 | CNY | 14.3 | 14.85 | 14.02 | 14.82 | 14.82 | +0.52 (+3.64%) | 9,499,447 |
| 29 May 2020 | CNY | 14 | 14.6 | 13.88 | 14.3 | 14.3 | +0.23 (+1.63%) | 6,303,963 |
| 28 May 2020 | CNY | 13.99 | 14.33 | 13.8 | 14.07 | 14.07 | -0.03 (-0.21%) | 5,493,970 |
| 27 May 2020 | CNY | 14.38 | 14.44 | 14.03 | 14.1 | 14.1 | -0.4 (-2.76%) | 5,817,192 |
| 26 May 2020 | CNY | 14.22 | 14.67 | 14.04 | 14.5 | 14.5 | +0.29 (+2.04%) | 6,724,934 |
| 25 May 2020 | CNY | 14.1 | 14.34 | 13.97 | 14.21 | 14.21 | +0.17 (+1.21%) | 5,563,127 |
| 22 May 2020 | CNY | 14.51 | 14.75 | 14.04 | 14.04 | 14.04 | -0.62 (-4.23%) | 8,028,460 |
| 21 May 2020 | CNY | 15.6 | 15.75 | 14.58 | 14.66 | 14.66 | -1.36 (-8.49%) | 14,190,686 |
| 20 May 2020 | CNY | 17.85 | 17.86 | 15.82 | 16.02 | 16.02 | -1.24 (-7.18%) | 22,694,998 |
| 19 May 2020 | CNY | 15.7 | 17.26 | 15.45 | 17.26 | 17.26 | +1.57 (+10.01%) | 10,468,532 |
| 18 May 2020 | CNY | 15.03 | 16.35 | 14.5 | 15.69 | 15.69 | +0.38 (+2.48%) | 14,169,967 |
| 15 May 2020 | CNY | 14.47 | 15.6 | 14.38 | 15.31 | 15.31 | +0.91 (+6.32%) | 14,675,401 |
| 14 May 2020 | CNY | 14.4 | 14.72 | 14.22 | 14.4 | 14.4 | -0.01 (-0.07%) | 10,961,549 |
| 13 May 2020 | CNY | 13.58 | 14.87 | 13.5 | 14.41 | 14.41 | +0.79 (+5.80%) | 12,331,645 |
| 12 May 2020 | CNY | 13 | 13.68 | 12.97 | 13.62 | 13.62 | +0.58 (+4.45%) | 7,701,744 |
| 11 May 2020 | CNY | 13.29 | 13.29 | 12.91 | 13.04 | 13.04 | -0.13 (-0.99%) | 2,797,613 |
| 8 May 2020 | CNY | 13.13 | 13.4 | 13.04 | 13.17 | 13.17 | -0.05 (-0.38%) | 3,580,398 |
| 7 May 2020 | CNY | 12.77 | 13.56 | 12.59 | 13.22 | 13.22 | +0.45 (+3.52%) | 5,799,075 |
| 6 May 2020 | CNY | 12.52 | 12.77 | 12.51 | 12.77 | 12.77 | +0.17 (+1.35%) | 1,906,940 |
| 30 Apr 2020 | CNY | 12.44 | 12.65 | 12.4 | 12.6 | 12.6 | +0.24 (+1.94%) | 2,304,810 |
| 29 Apr 2020 | CNY | 12.38 | 12.68 | 12.35 | 12.36 | 12.36 | -0.18 (-1.44%) | 1,995,000 |
| 28 Apr 2020 | CNY | 13.01 | 13.01 | 11.8 | 12.54 | 12.54 | -0.33 (-2.56%) | 4,052,220 |
| 27 Apr 2020 | CNY | 12.91 | 13.02 | 12.76 | 12.87 | 12.87 | +0.01 (+0.08%) | 2,332,900 |
| 24 Apr 2020 | CNY | 13.24 | 13.33 | 12.84 | 12.86 | 12.86 | -0.39 (-2.94%) | 3,809,700 |
| 23 Apr 2020 | CNY | 13.41 | 13.67 | 13.2 | 13.25 | 13.25 | -0.05 (-0.38%) | 6,464,800 |
| 22 Apr 2020 | CNY | 12.65 | 13.63 | 12.63 | 13.3 | 13.3 | +0.51 (+3.99%) | 6,140,805 |
| 21 Apr 2020 | CNY | 12.85 | 12.9 | 12.74 | 12.79 | 12.79 | -0.23 (-1.77%) | 2,789,705 |
