| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | CNY | 18.93 | 19.71 | 18.93 | 19.69 | 19.69 | +0.77 (+4.07%) | 3,267,522 |
| 25 May 2020 | CNY | 19.14 | 19.3 | 18.63 | 18.92 | 18.92 | -0.43 (-2.22%) | 2,688,701 |
| 22 May 2020 | CNY | 19.91 | 20.14 | 19.26 | 19.35 | 19.35 | -0.73 (-3.64%) | 3,697,621 |
| 21 May 2020 | CNY | 20.77 | 20.97 | 20.01 | 20.08 | 20.08 | -0.72 (-3.46%) | 4,591,213 |
| 20 May 2020 | CNY | 20.22 | 21.33 | 20.18 | 20.8 | 20.8 | +0.43 (+2.11%) | 6,869,079 |
| 19 May 2020 | CNY | 19.83 | 20.54 | 19.71 | 20.37 | 20.37 | +0.68 (+3.45%) | 4,759,595 |
| 18 May 2020 | CNY | 20 | 20.11 | 19.61 | 19.69 | 19.69 | -0.28 (-1.40%) | 3,326,381 |
| 15 May 2020 | CNY | 20.01 | 20.18 | 19.7 | 19.97 | 19.97 | -0.14 (-0.70%) | 4,214,634 |
| 14 May 2020 | CNY | 19.99 | 20.55 | 19.9 | 20.11 | 20.11 | 0.0 (0.0%) | 4,217,616 |
| 13 May 2020 | CNY | 19.61 | 20.26 | 19.57 | 20.11 | 20.11 | +0.33 (+1.67%) | 3,482,552 |
| 12 May 2020 | CNY | 19.76 | 19.94 | 19.51 | 19.78 | 19.78 | +0.03 (+0.15%) | 2,227,989 |
| 11 May 2020 | CNY | 19.97 | 20.04 | 19.62 | 19.75 | 19.75 | -0.21 (-1.05%) | 2,332,980 |
| 8 May 2020 | CNY | 20.03 | 20.42 | 19.85 | 19.96 | 19.96 | +0.03 (+0.15%) | 3,465,806 |
| 7 May 2020 | CNY | 20.17 | 20.17 | 19.7 | 19.93 | 19.93 | -0.27 (-1.34%) | 3,384,675 |
| 6 May 2020 | CNY | 19 | 20.38 | 18.91 | 20.2 | 20.2 | +0.88 (+4.55%) | 4,955,906 |
| 30 Apr 2020 | CNY | 18.44 | 19.37 | 18.44 | 19.32 | 19.32 | +0.88 (+4.77%) | 3,040,387 |
| 29 Apr 2020 | CNY | 18.24 | 18.69 | 18.24 | 18.44 | 18.44 | +0.2 (+1.10%) | 1,632,012 |
| 28 Apr 2020 | CNY | 19.3 | 19.33 | 17.57 | 18.24 | 18.24 | -1.21 (-6.22%) | 4,687,050 |
| 27 Apr 2020 | CNY | 19.78 | 19.85 | 19.39 | 19.45 | 19.45 | -0.34 (-1.72%) | 1,888,308 |
| 24 Apr 2020 | CNY | 19.49 | 20.18 | 19.46 | 19.79 | 19.79 | +0.19 (+0.97%) | 4,170,186 |
| 23 Apr 2020 | CNY | 19.23 | 19.88 | 19.21 | 19.6 | 19.6 | +0.4 (+2.08%) | 3,740,248 |
| 22 Apr 2020 | CNY | 19.05 | 19.23 | 18.85 | 19.2 | 19.2 | +0.09 (+0.47%) | 1,497,422 |
| 21 Apr 2020 | CNY | 19.5 | 19.5 | 18.94 | 19.11 | 19.11 | -0.39 (-2%) | 1,846,690 |
| 20 Apr 2020 | CNY | 19.29 | 19.55 | 19.26 | 19.5 | 19.5 | +0.2 (+1.04%) | 1,667,859 |
| 17 Apr 2020 | CNY | 19.34 | 19.59 | 19.27 | 19.3 | 19.3 | +0.05 (+0.26%) | 2,054,796 |
| 16 Apr 2020 | CNY | 19.22 | 19.34 | 18.99 | 19.25 | 19.25 | +0.04 (+0.21%) | 1,259,668 |
| 15 Apr 2020 | CNY | 19.32 | 19.62 | 19.18 | 19.21 | 19.21 | -0.11 (-0.57%) | 1,498,287 |
| 14 Apr 2020 | CNY | 18.89 | 19.34 | 18.89 | 19.32 | 19.32 | +0.43 (+2.28%) | 1,399,390 |
| 13 Apr 2020 | CNY | 19.25 | 19.25 | 18.75 | 18.89 | 18.89 | -0.35 (-1.82%) | 1,205,627 |
| 10 Apr 2020 | CNY | 19.68 | 19.78 | 19.13 | 19.24 | 19.24 | -0.4 (-2.04%) | 1,787,793 |
