| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 14.91 | 15.24 | 14.76 | 15.05 | 15.05 | +0.14 (+0.94%) | 8,322,358 |
| 2 Jun 2020 | CNY | 15.48 | 15.48 | 14.75 | 14.91 | 14.91 | -0.57 (-3.68%) | 14,832,936 |
| 1 Jun 2020 | CNY | 15.98 | 15.98 | 15.38 | 15.48 | 15.48 | -0.22 (-1.40%) | 15,931,399 |
| 29 May 2020 | CNY | 14.47 | 16.03 | 14.42 | 15.7 | 15.7 | +1.13 (+7.76%) | 22,017,016 |
| 28 May 2020 | CNY | 15.26 | 15.36 | 14.36 | 14.57 | 14.57 | -0.69 (-4.52%) | 13,757,916 |
| 27 May 2020 | CNY | 15 | 15.83 | 14.94 | 15.26 | 15.26 | +0.26 (+1.73%) | 21,389,173 |
| 26 May 2020 | CNY | 14.13 | 15.1 | 13.96 | 15 | 15 | +0.87 (+6.16%) | 18,185,920 |
| 25 May 2020 | CNY | 13.56 | 14.28 | 13.46 | 14.13 | 14.13 | +0.58 (+4.28%) | 12,020,391 |
| 22 May 2020 | CNY | 13.7 | 13.88 | 13.23 | 13.55 | 13.55 | -0.15 (-1.09%) | 10,001,440 |
| 21 May 2020 | CNY | 14.2 | 14.26 | 13.57 | 13.7 | 13.7 | -0.45 (-3.18%) | 11,332,017 |
| 20 May 2020 | CNY | 14.47 | 14.67 | 14.08 | 14.15 | 14.15 | -0.37 (-2.55%) | 9,321,020 |
| 19 May 2020 | CNY | 14.31 | 14.88 | 14.18 | 14.52 | 14.52 | +0.33 (+2.33%) | 13,649,820 |
| 18 May 2020 | CNY | 14.21 | 14.64 | 14 | 14.19 | 14.19 | -0.04 (-0.28%) | 12,427,971 |
| 15 May 2020 | CNY | 14.67 | 14.9 | 14.1 | 14.23 | 14.23 | -0.42 (-2.87%) | 12,787,892 |
| 14 May 2020 | CNY | 14.65 | 14.93 | 14.36 | 14.65 | 14.65 | -0.15 (-1.01%) | 9,348,130 |
| 13 May 2020 | CNY | 14.23 | 15.08 | 14 | 14.8 | 14.8 | +0.68 (+4.82%) | 18,433,042 |
| 12 May 2020 | CNY | 14.03 | 14.63 | 13.85 | 14.12 | 14.12 | +0.15 (+1.07%) | 14,047,811 |
| 11 May 2020 | CNY | 14.08 | 14.67 | 13.97 | 13.97 | 13.97 | -0.03 (-0.21%) | 14,556,088 |
| 8 May 2020 | CNY | 13.16 | 14.26 | 13.08 | 14 | 14 | +0.84 (+6.38%) | 15,327,886 |
| 7 May 2020 | CNY | 12.68 | 13.5 | 12.64 | 13.16 | 13.16 | +0.14 (+1.08%) | 13,465,173 |
| 6 May 2020 | CNY | 12.6 | 13.15 | 12.59 | 13.02 | 13.02 | +0.2 (+1.56%) | 10,728,494 |
| 30 Apr 2020 | CNY | 12.88 | 12.98 | 12.41 | 12.82 | 12.82 | -0.22 (-1.69%) | 14,298,736 |
| 29 Apr 2020 | CNY | 12.17 | 13.18 | 12.03 | 13.04 | 13.04 | +0.9 (+7.41%) | 23,790,763 |
| 28 Apr 2020 | CNY | 11.84 | 12.28 | 11.5 | 12.14 | 12.14 | +0.48 (+4.12%) | 17,227,235 |
| 27 Apr 2020 | CNY | 11.34 | 11.85 | 11.11 | 11.66 | 11.66 | +0.32 (+2.82%) | 7,641,529 |
| 24 Apr 2020 | CNY | 11.42 | 11.52 | 11.09 | 11.34 | 11.34 | -0.12 (-1.05%) | 8,488,033 |
| 23 Apr 2020 | CNY | 11.68 | 12.03 | 11.36 | 11.46 | 11.46 | -0.19 (-1.63%) | 8,708,221 |
| 22 Apr 2020 | CNY | 11.67 | 11.83 | 11.41 | 11.65 | 11.65 | +0.01 (+0.09%) | 7,296,534 |
| 21 Apr 2020 | CNY | 11.98 | 11.98 | 11.5 | 11.64 | 11.64 | -0.27 (-2.27%) | 10,499,493 |
| 20 Apr 2020 | CNY | 11.76 | 12.08 | 11.54 | 11.91 | 11.91 | +0.28 (+2.41%) | 9,464,615 |
