| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 15.7655 | 16.669 | 15.7172 | 16.669 | 16.669 | +0.903 (+5.73%) | 8,979,912 |
| 25 May 2020 | CNY | 16.1035 | 16.1586 | 15.6 | 15.7655 | 15.7655 | -0.338 (-2.10%) | 3,065,694 |
| 22 May 2020 | CNY | 15.7448 | 16.1655 | 15.531 | 16.1035 | 16.1035 | +0.31 (+1.97%) | 4,914,102 |
| 21 May 2020 | CNY | 16.1241 | 16.331 | 15.7931 | 15.7931 | 15.7931 | -0.352 (-2.18%) | 4,988,044 |
| 20 May 2020 | CNY | 16.4897 | 16.869 | 16.1241 | 16.1448 | 16.1448 | -0.276 (-1.68%) | 6,254,450 |
| 19 May 2020 | CNY | 16.4483 | 16.5448 | 16.0345 | 16.4207 | 16.4207 | +0.172 (+1.06%) | 7,537,598 |
| 18 May 2020 | CNY | 15.7517 | 16.6 | 15.7517 | 16.2483 | 16.2483 | +0.517 (+3.29%) | 11,856,106 |
| 15 May 2020 | CNY | 15.3103 | 15.8552 | 15.2759 | 15.731 | 15.731 | +0.579 (+3.82%) | 4,752,405 |
| 14 May 2020 | CNY | 15.4483 | 15.4759 | 15.1448 | 15.1517 | 15.1517 | -0.4 (-2.57%) | 2,993,838 |
| 13 May 2020 | CNY | 15.6897 | 15.7862 | 15.5172 | 15.5517 | 15.5517 | -0.09 (-0.57%) | 2,645,500 |
| 12 May 2020 | CNY | 15.5793 | 15.7862 | 15.4414 | 15.6414 | 15.6414 | +0.069 (+0.44%) | 3,273,524 |
| 11 May 2020 | CNY | 15.7931 | 16.0276 | 15.531 | 15.5724 | 15.5724 | -0.035 (-0.22%) | 4,507,024 |
| 8 May 2020 | CNY | 15.0828 | 15.7035 | 15.0828 | 15.6069 | 15.6069 | +0.524 (+3.47%) | 5,556,997 |
| 7 May 2020 | CNY | 15.0345 | 15.1586 | 14.8966 | 15.0828 | 15.0828 | +0.048 (+0.32%) | 2,837,870 |
| 6 May 2020 | CNY | 14.6276 | 15.131 | 14.5655 | 15.0345 | 15.0345 | +0.207 (+1.40%) | 2,664,438 |
| 30 Apr 2020 | CNY | 14.5379 | 14.8414 | 14.5172 | 14.8276 | 14.8276 | +0.303 (+2.09%) | 2,391,422 |
| 29 Apr 2020 | CNY | 14.3448 | 14.5931 | 14.3448 | 14.5241 | 14.5241 | +0.062 (+0.43%) | 1,897,617 |
| 28 Apr 2020 | CNY | 15.1724 | 15.1724 | 14.1586 | 14.4621 | 14.4621 | -0.765 (-5.03%) | 5,041,280 |
| 27 Apr 2020 | CNY | 15.5172 | 16 | 15.2276 | 15.2276 | 15.2276 | -0.248 (-1.60%) | 4,871,681 |
| 24 Apr 2020 | CNY | 15.3793 | 15.6897 | 15.2897 | 15.4759 | 15.4759 | +0.152 (+0.99%) | 4,558,875 |
| 23 Apr 2020 | CNY | 15.6552 | 15.731 | 15.3241 | 15.3241 | 15.3241 | -0.331 (-2.11%) | 4,687,009 |
| 22 Apr 2020 | CNY | 15.7793 | 15.8966 | 15.5172 | 15.6552 | 15.6552 | -0.2 (-1.26%) | 4,632,112 |
| 21 Apr 2020 | CNY | 15.8 | 16.2621 | 15.6414 | 15.8552 | 15.8552 | -0.159 (-0.99%) | 7,421,015 |
| 20 Apr 2020 | CNY | 15.3724 | 16.6897 | 15.2828 | 16.0138 | 16.0138 | +0.841 (+5.55%) | 13,796,713 |
| 17 Apr 2020 | CNY | 14.9172 | 15.1931 | 14.8552 | 15.1724 | 15.1724 | +0.345 (+2.33%) | 4,452,610 |
| 16 Apr 2020 | CNY | 14.9931 | 14.9931 | 14.8 | 14.8276 | 14.8276 | -0.2 (-1.33%) | 2,485,922 |
| 15 Apr 2020 | CNY | 14.7586 | 15.1724 | 14.669 | 15.0276 | 15.0276 | +0.297 (+2.01%) | 4,576,807 |
| 14 Apr 2020 | CNY | 14.4621 | 14.7586 | 14.4621 | 14.731 | 14.731 | +0.31 (+2.15%) | 1,981,496 |
| 13 Apr 2020 | CNY | 14.5448 | 14.6207 | 14.4138 | 14.4207 | 14.4207 | -0.124 (-0.85%) | 1,307,470 |
| 10 Apr 2020 | CNY | 14.7448 | 14.8 | 14.5379 | 14.5448 | 14.5448 | -0.193 (-1.31%) | 2,254,228 |
