| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 16.1786 | 16.1786 | 15.8357 | 16 | 16 | -0.286 (-1.75%) | 5,749,354 |
| 26 May 2020 | CNY | 15.85 | 16.5571 | 15.85 | 16.2857 | 16.2857 | +0.314 (+1.97%) | 5,679,798 |
| 25 May 2020 | CNY | 16.0714 | 16.6357 | 15.8571 | 15.9714 | 15.9714 | +0.25 (+1.59%) | 6,067,539 |
| 22 May 2020 | CNY | 15.9571 | 16.2857 | 15.5071 | 15.7214 | 15.7214 | -0.493 (-3.04%) | 5,217,451 |
| 21 May 2020 | CNY | 17 | 17.0643 | 16.0929 | 16.2143 | 16.2143 | -0.55 (-3.28%) | 6,022,457 |
| 20 May 2020 | CNY | 17.0357 | 17.2143 | 16.7 | 16.7643 | 16.7643 | -0.186 (-1.10%) | 6,669,621 |
| 19 May 2020 | CNY | 16.7143 | 17.2857 | 16.45 | 16.95 | 16.95 | +0.443 (+2.68%) | 7,661,304 |
| 18 May 2020 | CNY | 17.3429 | 17.4429 | 16.3429 | 16.5071 | 16.5071 | -0.6 (-3.51%) | 7,567,207 |
| 15 May 2020 | CNY | 17.0071 | 17.35 | 16.9214 | 17.1071 | 17.1071 | +0.093 (+0.55%) | 5,887,604 |
| 14 May 2020 | CNY | 17.1 | 17.4 | 16.8 | 17.0143 | 17.0143 | -0.286 (-1.65%) | 4,794,641 |
| 13 May 2020 | CNY | 17.2643 | 17.5643 | 17.1929 | 17.3 | 17.3 | -0.157 (-0.90%) | 4,359,395 |
| 12 May 2020 | CNY | 17.0571 | 17.5357 | 17.0071 | 17.4571 | 17.4571 | -0.029 (-0.16%) | 5,932,406 |
| 11 May 2020 | CNY | 17.7714 | 17.8429 | 17.2286 | 17.4857 | 17.4857 | -0.229 (-1.29%) | 7,328,811 |
| 8 May 2020 | CNY | 17.7571 | 17.9929 | 17.0357 | 17.7143 | 17.7143 | -0.057 (-0.32%) | 13,113,095 |
| 7 May 2020 | CNY | 17.1429 | 18.0643 | 16.8214 | 17.7714 | 17.7714 | +0.543 (+3.15%) | 17,884,886 |
| 6 May 2020 | CNY | 16.3286 | 17.3 | 16.25 | 17.2286 | 17.2286 | +0.664 (+4.01%) | 10,674,766 |
| 30 Apr 2020 | CNY | 16.0714 | 16.7357 | 16.0357 | 16.5643 | 16.5643 | +0.764 (+4.84%) | 10,967,373 |
| 29 Apr 2020 | CNY | 15.7929 | 16.2857 | 15.7357 | 15.8 | 15.8 | -0.414 (-2.56%) | 5,429,971 |
| 28 Apr 2020 | CNY | 16.1429 | 16.5571 | 14.6857 | 16.2143 | 16.2143 | +0.136 (+0.84%) | 8,272,635 |
| 27 Apr 2020 | CNY | 16.3786 | 16.3786 | 16.0071 | 16.0786 | 16.0786 | -0.343 (-2.09%) | 5,867,846 |
| 24 Apr 2020 | CNY | 17.0071 | 17.0071 | 16.2929 | 16.4214 | 16.4214 | -0.729 (-4.25%) | 8,433,747 |
| 23 Apr 2020 | CNY | 17.9214 | 17.9214 | 17.0143 | 17.15 | 17.15 | -0.764 (-4.27%) | 12,412,838 |
| 22 Apr 2020 | CNY | 17.8357 | 18.5714 | 17.2214 | 17.9143 | 17.9143 | +0.314 (+1.79%) | 20,780,768 |
| 21 Apr 2020 | CNY | 16.55 | 17.75 | 15.8714 | 17.6 | 17.6 | +1.021 (+6.16%) | 17,115,600 |
| 20 Apr 2020 | CNY | 16.4357 | 16.6286 | 16.3571 | 16.5786 | 16.5786 | +0.121 (+0.74%) | 5,688,461 |
| 17 Apr 2020 | CNY | 16.8214 | 17.1214 | 16.3714 | 16.4571 | 16.4571 | -0.15 (-0.90%) | 8,558,956 |
| 16 Apr 2020 | CNY | 16.4286 | 16.7571 | 15.7143 | 16.6071 | 16.6071 | -0.143 (-0.85%) | 7,573,830 |
| 15 Apr 2020 | CNY | 16.7071 | 17.2214 | 16.5071 | 16.75 | 16.75 | +0.043 (+0.26%) | 8,287,760 |
| 14 Apr 2020 | CNY | 16.3929 | 16.7071 | 16.3929 | 16.7071 | 16.7071 | +0.343 (+2.09%) | 6,274,721 |
| 13 Apr 2020 | CNY | 16.8429 | 16.9286 | 16.2071 | 16.3643 | 16.3643 | -0.771 (-4.50%) | 7,882,600 |
