| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2020 | CNY | 20.81 | 22.12 | 20.5 | 22.05 | 22.05 | +1.17 (+5.60%) | 16,360,575 |
| 19 May 2020 | CNY | 20.2 | 21.02 | 19.69 | 20.88 | 20.88 | +0.59 (+2.91%) | 15,351,128 |
| 18 May 2020 | CNY | 19.1 | 20.29 | 19 | 20.29 | 20.29 | +1.32 (+6.96%) | 13,056,977 |
| 15 May 2020 | CNY | 18.82 | 19.48 | 18.8 | 18.97 | 18.97 | +0.07 (+0.37%) | 3,970,900 |
| 14 May 2020 | CNY | 18.9 | 18.97 | 18.67 | 18.9 | 18.9 | -0.07 (-0.37%) | 2,120,800 |
| 13 May 2020 | CNY | 18.83 | 19.04 | 18.77 | 18.97 | 18.97 | +0.09 (+0.48%) | 2,011,650 |
| 12 May 2020 | CNY | 18.84 | 19.06 | 18.68 | 18.88 | 18.88 | +0.03 (+0.16%) | 2,119,422 |
| 11 May 2020 | CNY | 19.2 | 19.27 | 18.6 | 18.85 | 18.85 | -0.32 (-1.67%) | 4,062,830 |
| 8 May 2020 | CNY | 18.5 | 19.53 | 18.5 | 19.17 | 19.17 | +0.51 (+2.73%) | 5,618,500 |
| 7 May 2020 | CNY | 18.65 | 18.95 | 18.45 | 18.66 | 18.66 | +0.01 (+0.05%) | 3,121,830 |
| 6 May 2020 | CNY | 18.72 | 18.96 | 18.41 | 18.65 | 18.65 | -0.36 (-1.89%) | 2,806,326 |
| 30 Apr 2020 | CNY | 19.5 | 19.65 | 18.94 | 19.01 | 19.01 | -0.3 (-1.55%) | 3,720,964 |
| 29 Apr 2020 | CNY | 18.3 | 19.61 | 18.3 | 19.31 | 19.31 | +0.73 (+3.93%) | 7,140,059 |
| 28 Apr 2020 | CNY | 18 | 18.99 | 17.71 | 18.58 | 18.58 | +0.56 (+3.11%) | 5,086,280 |
| 27 Apr 2020 | CNY | 17.85 | 18.1 | 17.8 | 18.02 | 18.02 | +0.19 (+1.07%) | 2,019,200 |
| 24 Apr 2020 | CNY | 17.85 | 17.98 | 17.7 | 17.83 | 17.83 | -0.04 (-0.22%) | 2,206,169 |
| 23 Apr 2020 | CNY | 17.9 | 17.9 | 17.64 | 17.87 | 17.87 | 0.0 (0.0%) | 3,046,700 |
| 22 Apr 2020 | CNY | 18.3 | 18.57 | 17.77 | 17.87 | 17.87 | -0.49 (-2.67%) | 4,551,959 |
| 21 Apr 2020 | CNY | 18.23 | 18.44 | 18.01 | 18.36 | 18.36 | +0.15 (+0.82%) | 6,202,423 |
| 20 Apr 2020 | CNY | 17.99 | 18.28 | 17.7 | 18.21 | 18.21 | +0.2 (+1.11%) | 4,592,500 |
| 17 Apr 2020 | CNY | 17.87 | 18.18 | 17.85 | 18.01 | 18.01 | +0.13 (+0.73%) | 2,938,625 |
| 16 Apr 2020 | CNY | 17.8 | 17.93 | 17.77 | 17.88 | 17.88 | +0.08 (+0.45%) | 4,586,385 |
| 15 Apr 2020 | CNY | 17.78 | 17.96 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 3,444,601 |
| 14 Apr 2020 | CNY | 17.82 | 18 | 17.7 | 17.8 | 17.8 | -0.02 (-0.11%) | 2,485,925 |
| 13 Apr 2020 | CNY | 17.8 | 17.93 | 17.6 | 17.82 | 17.82 | -0.02 (-0.11%) | 2,394,750 |
| 10 Apr 2020 | CNY | 17.91 | 17.94 | 17.66 | 17.84 | 17.84 | -0.07 (-0.39%) | 3,726,152 |
| 9 Apr 2020 | CNY | 17.87 | 18.12 | 17.67 | 17.91 | 17.91 | +0.04 (+0.22%) | 4,608,093 |
| 8 Apr 2020 | CNY | 18.26 | 18.26 | 17.54 | 17.87 | 17.87 | -0.39 (-2.14%) | 4,829,947 |
| 7 Apr 2020 | CNY | 18.38 | 18.55 | 18.13 | 18.26 | 18.26 | -0.04 (-0.22%) | 4,114,494 |
| 3 Apr 2020 | CNY | 18.65 | 18.66 | 18.15 | 18.3 | 18.3 | -0.4 (-2.14%) | 4,495,850 |
