| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 21.87 | 21.89 | 20.25 | 20.75 | 20.75 | -0.81 (-3.76%) | 23,528,861 |
| 3 Jun 2020 | CNY | 20.8 | 21.56 | 20.2 | 21.56 | 21.56 | +1.96 (+10.00%) | 32,426,165 |
| 2 Jun 2020 | CNY | 17.83 | 19.6 | 17.8 | 19.6 | 19.6 | +1.78 (+9.99%) | 13,001,270 |
| 1 Jun 2020 | CNY | 17.14 | 17.98 | 17.14 | 17.82 | 17.82 | +0.63 (+3.66%) | 8,973,231 |
| 29 May 2020 | CNY | 17.91 | 17.91 | 17.09 | 17.19 | 17.19 | -0.54 (-3.05%) | 7,702,519 |
| 28 May 2020 | CNY | 17.75 | 18.4 | 17.29 | 17.73 | 17.73 | +0.25 (+1.43%) | 9,790,974 |
| 27 May 2020 | CNY | 17.31 | 17.81 | 17.2 | 17.48 | 17.48 | +0.13 (+0.75%) | 5,804,625 |
| 26 May 2020 | CNY | 16.32 | 17.49 | 16.25 | 17.35 | 17.35 | +0.99 (+6.05%) | 6,345,785 |
| 25 May 2020 | CNY | 16.95 | 17.15 | 16.28 | 16.36 | 16.36 | -0.52 (-3.08%) | 4,550,775 |
| 22 May 2020 | CNY | 17.03 | 17.42 | 16.8 | 16.88 | 16.88 | -0.25 (-1.46%) | 5,498,270 |
| 21 May 2020 | CNY | 17.24 | 17.85 | 17.07 | 17.13 | 17.13 | -0.04 (-0.23%) | 6,906,849 |
| 20 May 2020 | CNY | 17.2 | 17.38 | 16.8 | 17.17 | 17.17 | +0.12 (+0.70%) | 4,804,854 |
| 19 May 2020 | CNY | 17.16 | 17.39 | 16.8 | 17.05 | 17.05 | +0.06 (+0.35%) | 4,370,291 |
| 18 May 2020 | CNY | 16.82 | 17.45 | 16.58 | 16.99 | 16.99 | +0.49 (+2.97%) | 5,871,702 |
| 15 May 2020 | CNY | 16.58 | 16.75 | 16.26 | 16.5 | 16.5 | -0.05 (-0.30%) | 4,100,471 |
| 14 May 2020 | CNY | 16.73 | 16.87 | 16.28 | 16.55 | 16.55 | -0.06 (-0.36%) | 5,586,810 |
| 13 May 2020 | CNY | 16.15 | 16.9 | 16.14 | 16.61 | 16.61 | +0.27 (+1.65%) | 6,676,882 |
| 12 May 2020 | CNY | 15.76 | 16.44 | 15.7 | 16.34 | 16.34 | +0.61 (+3.88%) | 7,208,439 |
| 11 May 2020 | CNY | 15.65 | 15.77 | 15.53 | 15.73 | 15.73 | +0.13 (+0.83%) | 2,474,947 |
| 8 May 2020 | CNY | 15.37 | 15.97 | 15.37 | 15.6 | 15.6 | +0.07 (+0.45%) | 3,655,110 |
| 7 May 2020 | CNY | 15.55 | 15.67 | 15.42 | 15.53 | 15.53 | +0.01 (+0.06%) | 2,218,115 |
| 6 May 2020 | CNY | 14.8 | 15.57 | 14.8 | 15.52 | 15.52 | +0.62 (+4.16%) | 3,303,348 |
| 30 Apr 2020 | CNY | 14.58 | 14.98 | 14.5 | 14.9 | 14.9 | +0.45 (+3.11%) | 2,067,725 |
| 29 Apr 2020 | CNY | 14.53 | 14.62 | 14.29 | 14.45 | 14.45 | -0.07 (-0.48%) | 1,709,328 |
| 28 Apr 2020 | CNY | 15.35 | 15.44 | 14.2 | 14.52 | 14.52 | -0.93 (-6.02%) | 3,868,561 |
| 27 Apr 2020 | CNY | 15.51 | 15.63 | 15.33 | 15.45 | 15.45 | -0.06 (-0.39%) | 1,475,232 |
| 24 Apr 2020 | CNY | 15.6 | 15.73 | 15.46 | 15.51 | 15.51 | -0.11 (-0.70%) | 1,671,226 |
| 23 Apr 2020 | CNY | 15.75 | 15.79 | 15.55 | 15.62 | 15.62 | -0.1 (-0.64%) | 1,888,740 |
| 22 Apr 2020 | CNY | 15.25 | 15.78 | 15.13 | 15.72 | 15.72 | +0.34 (+2.21%) | 2,602,185 |
| 21 Apr 2020 | CNY | 15.5 | 15.5 | 15.21 | 15.38 | 15.38 | -0.12 (-0.77%) | 1,505,512 |
