| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 23.74 | 24.93 | 23.2 | 23.65 | 23.65 | +0.01 (+0.04%) | 14,054,174 |
| 3 Jun 2020 | CNY | 22.77 | 23.88 | 22.03 | 23.64 | 23.64 | +1.16 (+5.16%) | 16,962,388 |
| 2 Jun 2020 | CNY | 23.14 | 23.14 | 22.3 | 22.48 | 22.48 | -0.53 (-2.30%) | 8,391,084 |
| 1 Jun 2020 | CNY | 23.1 | 23.31 | 22.59 | 23.01 | 23.01 | +0.01 (+0.04%) | 11,293,082 |
| 29 May 2020 | CNY | 21.32 | 23.25 | 21.32 | 23 | 23 | +1.4 (+6.48%) | 12,748,827 |
| 28 May 2020 | CNY | 21.9 | 22.54 | 21.3 | 21.6 | 21.6 | -0.22 (-1.01%) | 12,138,791 |
| 27 May 2020 | CNY | 21.32 | 22.09 | 21.13 | 21.82 | 21.82 | +0.49 (+2.30%) | 11,306,499 |
| 26 May 2020 | CNY | 21.28 | 21.42 | 20.5 | 21.33 | 21.33 | -0.51 (-2.34%) | 15,482,762 |
| 25 May 2020 | CNY | 19.99 | 21.85 | 19.63 | 21.84 | 21.84 | +1.8 (+8.98%) | 15,797,273 |
| 22 May 2020 | CNY | 20.01 | 20.29 | 19.71 | 20.04 | 20.04 | +0.09 (+0.45%) | 9,878,360 |
| 21 May 2020 | CNY | 19.51 | 20.47 | 18.94 | 19.95 | 19.95 | +0.7 (+3.64%) | 14,304,267 |
| 20 May 2020 | CNY | 20.18 | 20.27 | 19.18 | 19.25 | 19.25 | -0.9 (-4.47%) | 11,820,136 |
| 19 May 2020 | CNY | 19.63 | 20.4 | 19.6 | 20.15 | 20.15 | +0.77 (+3.97%) | 12,439,601 |
| 18 May 2020 | CNY | 19.38 | 19.78 | 19.18 | 19.38 | 19.38 | -0.12 (-0.62%) | 9,664,655 |
| 15 May 2020 | CNY | 19.8 | 19.8 | 19.3 | 19.5 | 19.5 | -0.07 (-0.36%) | 7,626,843 |
| 14 May 2020 | CNY | 19.9 | 20.07 | 19.5 | 19.57 | 19.57 | -0.3 (-1.51%) | 8,454,060 |
| 13 May 2020 | CNY | 20.12 | 20.13 | 19.1 | 19.87 | 19.87 | -0.13 (-0.65%) | 11,822,101 |
| 12 May 2020 | CNY | 19.98 | 20.07 | 19.5 | 20 | 20 | +0.2 (+1.01%) | 11,002,341 |
| 11 May 2020 | CNY | 20.06 | 20.36 | 19.23 | 19.8 | 19.8 | -0.1 (-0.50%) | 14,964,912 |
| 8 May 2020 | CNY | 19.3 | 20.14 | 19.22 | 19.9 | 19.9 | +0.67 (+3.48%) | 15,278,874 |
| 7 May 2020 | CNY | 18.12 | 19.63 | 18 | 19.23 | 19.23 | +1.11 (+6.13%) | 18,024,888 |
| 6 May 2020 | CNY | 18.25 | 18.4 | 17.88 | 18.12 | 18.12 | +0.08 (+0.44%) | 11,302,827 |
| 30 Apr 2020 | CNY | 18.49 | 18.66 | 17.62 | 18.04 | 18.04 | -0.08 (-0.44%) | 16,812,401 |
| 29 Apr 2020 | CNY | 18.9 | 19.58 | 17.9 | 18.12 | 18.12 | -0.55 (-2.95%) | 18,495,381 |
| 28 Apr 2020 | CNY | 18.88 | 20.01 | 18.63 | 18.67 | 18.67 | +0.47 (+2.58%) | 26,996,259 |
| 27 Apr 2020 | CNY | 17.95 | 18.47 | 17.7 | 18.2 | 18.2 | +0.33 (+1.85%) | 10,314,330 |
| 24 Apr 2020 | CNY | 18.02 | 18.35 | 17.75 | 17.87 | 17.87 | -0.13 (-0.72%) | 11,498,895 |
| 23 Apr 2020 | CNY | 18.08 | 18.48 | 17.91 | 18 | 18 | -0.26 (-1.42%) | 11,327,240 |
| 22 Apr 2020 | CNY | 17.69 | 18.89 | 17.52 | 18.26 | 18.26 | +0.33 (+1.84%) | 14,333,782 |
| 21 Apr 2020 | CNY | 17.5 | 18.15 | 17.16 | 17.93 | 17.93 | -0.01 (-0.06%) | 17,321,016 |
