| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 17.8 | 18 | 17.4 | 17.54 | 17.54 | -0.43 (-2.39%) | 3,048,015 |
| 26 May 2020 | CNY | 16.88 | 18.05 | 16.8 | 17.97 | 17.97 | +1.22 (+7.28%) | 4,000,302 |
| 25 May 2020 | CNY | 16.9 | 16.99 | 16.5 | 16.75 | 16.75 | -0.15 (-0.89%) | 994,596 |
| 22 May 2020 | CNY | 17.39 | 17.45 | 16.3 | 16.9 | 16.9 | -0.23 (-1.34%) | 2,738,456 |
| 21 May 2020 | CNY | 17.7 | 18.15 | 17.13 | 17.13 | 17.13 | -0.57 (-3.22%) | 3,328,435 |
| 20 May 2020 | CNY | 17.09 | 18.1 | 17.05 | 17.7 | 17.7 | +0.43 (+2.49%) | 3,687,792 |
| 19 May 2020 | CNY | 16.93 | 17.34 | 16.72 | 17.27 | 17.27 | +0.57 (+3.41%) | 2,290,886 |
| 18 May 2020 | CNY | 17.25 | 17.25 | 16.57 | 16.7 | 16.7 | -0.27 (-1.59%) | 1,777,718 |
| 15 May 2020 | CNY | 16.88 | 17.28 | 16.88 | 16.97 | 16.97 | +0.02 (+0.12%) | 1,728,375 |
| 14 May 2020 | CNY | 17.13 | 17.38 | 16.92 | 16.95 | 16.95 | -0.49 (-2.81%) | 3,012,487 |
| 13 May 2020 | CNY | 16.25 | 17.58 | 16.06 | 17.44 | 17.44 | +0.98 (+5.95%) | 6,430,997 |
| 12 May 2020 | CNY | 16.02 | 16.53 | 15.8 | 16.46 | 16.46 | +0.36 (+2.24%) | 2,368,663 |
| 11 May 2020 | CNY | 16.33 | 16.33 | 15.93 | 16.1 | 16.1 | -0.15 (-0.92%) | 1,831,200 |
| 8 May 2020 | CNY | 16.1 | 16.5 | 15.91 | 16.25 | 16.25 | +0.06 (+0.37%) | 2,226,092 |
| 7 May 2020 | CNY | 16.22 | 16.98 | 16.1 | 16.19 | 16.19 | +0.09 (+0.56%) | 3,749,699 |
| 6 May 2020 | CNY | 14.98 | 16.1 | 14.78 | 16.1 | 16.1 | +0.99 (+6.55%) | 2,999,610 |
| 30 Apr 2020 | CNY | 14.87 | 15.32 | 14.15 | 15.11 | 15.11 | +0.32 (+2.16%) | 2,178,369 |
| 29 Apr 2020 | CNY | 14.79 | 14.97 | 14.65 | 14.79 | 14.79 | +0.05 (+0.34%) | 816,349 |
| 28 Apr 2020 | CNY | 15.78 | 15.94 | 13.78 | 14.74 | 14.74 | -1.14 (-7.18%) | 1,910,596 |
| 27 Apr 2020 | CNY | 15.9 | 16.05 | 15.7 | 15.88 | 15.88 | -0.12 (-0.75%) | 1,233,891 |
| 24 Apr 2020 | CNY | 16.66 | 16.66 | 15.9 | 16 | 16 | -0.81 (-4.82%) | 2,816,382 |
| 23 Apr 2020 | CNY | 16.97 | 17.31 | 16.81 | 16.81 | 16.81 | -0.15 (-0.88%) | 1,526,898 |
| 22 Apr 2020 | CNY | 16.93 | 17.08 | 16.62 | 16.96 | 16.96 | +0.01 (+0.06%) | 998,796 |
| 21 Apr 2020 | CNY | 17.3 | 17.39 | 16.94 | 16.95 | 16.95 | -0.51 (-2.92%) | 1,517,901 |
| 20 Apr 2020 | CNY | 17.17 | 17.55 | 17.1 | 17.46 | 17.46 | +0.29 (+1.69%) | 1,301,265 |
| 17 Apr 2020 | CNY | 17.4 | 17.49 | 17.1 | 17.17 | 17.17 | -0.29 (-1.66%) | 1,492,868 |
| 16 Apr 2020 | CNY | 16.87 | 17.66 | 16.7 | 17.46 | 17.46 | +0.57 (+3.37%) | 2,512,359 |
| 15 Apr 2020 | CNY | 16.72 | 17.09 | 16.72 | 16.89 | 16.89 | +0.17 (+1.02%) | 1,067,170 |
| 14 Apr 2020 | CNY | 16.48 | 16.75 | 16.46 | 16.72 | 16.72 | +0.23 (+1.39%) | 1,003,110 |
| 13 Apr 2020 | CNY | 17 | 17 | 16.38 | 16.49 | 16.49 | -0.55 (-3.23%) | 1,441,492 |
