| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 17.87 | 17.87 | 17.52 | 17.73 | 17.73 | +0.03 (+0.17%) | 2,455,249 |
| 3 Jun 2020 | CNY | 18.09 | 18.1 | 17.6 | 17.7 | 17.7 | -0.42 (-2.32%) | 4,001,923 |
| 2 Jun 2020 | CNY | 17.81 | 18.15 | 17.35 | 18.12 | 18.12 | +0.31 (+1.74%) | 6,049,559 |
| 1 Jun 2020 | CNY | 17.8 | 18.2 | 17.31 | 17.81 | 17.81 | +0.28 (+1.60%) | 8,032,802 |
| 29 May 2020 | CNY | 15.9 | 17.53 | 15.75 | 17.53 | 17.53 | +1.59 (+9.97%) | 6,753,688 |
| 28 May 2020 | CNY | 16.24 | 16.39 | 15.6 | 15.94 | 15.94 | -0.36 (-2.21%) | 2,398,300 |
| 27 May 2020 | CNY | 16.72 | 16.91 | 16.17 | 16.3 | 16.3 | -0.57 (-3.38%) | 2,612,736 |
| 26 May 2020 | CNY | 16.9 | 17.19 | 16.71 | 16.87 | 16.87 | -0.12 (-0.71%) | 2,927,600 |
| 25 May 2020 | CNY | 16.53 | 17.33 | 16.36 | 16.99 | 16.99 | +0.47 (+2.85%) | 3,829,875 |
| 22 May 2020 | CNY | 16.51 | 16.78 | 16.13 | 16.52 | 16.52 | +0.17 (+1.04%) | 3,223,082 |
| 21 May 2020 | CNY | 16.85 | 17.34 | 16.35 | 16.35 | 16.35 | -0.72 (-4.22%) | 3,664,660 |
| 20 May 2020 | CNY | 16.6 | 17.19 | 16.19 | 17.07 | 17.07 | +0.64 (+3.90%) | 5,159,200 |
| 19 May 2020 | CNY | 16.35 | 16.5 | 16.03 | 16.43 | 16.43 | +0.18 (+1.11%) | 2,978,522 |
| 18 May 2020 | CNY | 16.56 | 16.96 | 15.95 | 16.25 | 16.25 | -0.26 (-1.57%) | 5,772,027 |
| 15 May 2020 | CNY | 15.09 | 16.51 | 14.91 | 16.51 | 16.51 | +1.5 (+9.99%) | 7,790,940 |
| 14 May 2020 | CNY | 15.06 | 15.13 | 14.88 | 15.01 | 15.01 | -0.03 (-0.20%) | 701,900 |
| 13 May 2020 | CNY | 15.1 | 15.12 | 14.99 | 15.04 | 15.04 | -0.09 (-0.59%) | 694,500 |
| 12 May 2020 | CNY | 15.09 | 15.28 | 14.9 | 15.13 | 15.13 | +0.05 (+0.33%) | 1,615,285 |
| 11 May 2020 | CNY | 15.12 | 15.28 | 15.01 | 15.08 | 15.08 | -0.04 (-0.26%) | 1,552,757 |
| 8 May 2020 | CNY | 15.3 | 15.33 | 15.03 | 15.12 | 15.12 | +0.01 (+0.07%) | 1,517,000 |
| 7 May 2020 | CNY | 15.1 | 15.15 | 14.96 | 15.11 | 15.11 | 0.0 (0.0%) | 1,114,463 |
| 6 May 2020 | CNY | 14.82 | 15.16 | 14.79 | 15.11 | 15.11 | +0.06 (+0.40%) | 1,425,400 |
| 30 Apr 2020 | CNY | 14.42 | 15.05 | 14.41 | 15.05 | 15.05 | +0.58 (+4.01%) | 1,644,771 |
| 29 Apr 2020 | CNY | 14.78 | 14.78 | 14.38 | 14.47 | 14.47 | -0.11 (-0.75%) | 1,169,800 |
| 28 Apr 2020 | CNY | 15.1 | 15.3 | 14.02 | 14.58 | 14.58 | -0.52 (-3.44%) | 1,753,106 |
| 27 Apr 2020 | CNY | 15.21 | 15.28 | 14.98 | 15.1 | 15.1 | -0.12 (-0.79%) | 765,936 |
| 24 Apr 2020 | CNY | 15.68 | 15.72 | 15.18 | 15.22 | 15.22 | -0.44 (-2.81%) | 1,319,100 |
| 23 Apr 2020 | CNY | 15.56 | 15.79 | 15.45 | 15.66 | 15.66 | +0.02 (+0.13%) | 1,371,646 |
| 22 Apr 2020 | CNY | 15.44 | 15.69 | 15.23 | 15.64 | 15.64 | +0.16 (+1.03%) | 1,702,472 |
| 21 Apr 2020 | CNY | 15.57 | 15.68 | 15.31 | 15.48 | 15.48 | -0.08 (-0.51%) | 1,176,388 |
