| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2020 | CNY | 30.77 | 30.77 | 27.92 | 28.39 | 28.39 | -2.2 (-7.19%) | 116,940,527 |
| 5 Jun 2020 | CNY | 31 | 31.96 | 29.04 | 30.59 | 30.59 | +0.22 (+0.72%) | 125,904,728 |
| 4 Jun 2020 | CNY | 34.75 | 35.58 | 29.85 | 30.37 | 30.37 | -4.85 (-13.77%) | 153,057,533 |
| 3 Jun 2020 | CNY | 35.05 | 37.99 | 34.4 | 35.22 | 35.22 | -1.08 (-2.98%) | 107,151,980 |
| 2 Jun 2020 | CNY | 34.53 | 36.34 | 33.15 | 36.3 | 36.3 | +2.74 (+8.16%) | 100,028,119 |
| 1 Jun 2020 | CNY | 31.45 | 33.65 | 31.45 | 33.56 | 33.56 | +2.76 (+8.96%) | 120,327,195 |
| 29 May 2020 | CNY | 30.6 | 34.75 | 29.5 | 30.8 | 30.8 | -0.52 (-1.66%) | 145,158,485 |
| 28 May 2020 | CNY | 27 | 31.45 | 26.3 | 31.32 | 31.32 | +3.62 (+13.07%) | 128,464,138 |
| 27 May 2020 | CNY | 26.5 | 29.35 | 26 | 27.7 | 27.7 | +1.49 (+5.68%) | 140,822,318 |
| 26 May 2020 | CNY | 22.36 | 26.22 | 22.31 | 26.21 | 26.21 | +4.03 (+18.17%) | 148,434,626 |
| 25 May 2020 | CNY | 22.9 | 23.52 | 22.1 | 22.18 | 22.18 | -0.58 (-2.55%) | 99,515,131 |
| 22 May 2020 | CNY | 22.07 | 23.1 | 21.52 | 22.76 | 22.76 | +0.27 (+1.20%) | 106,578,844 |
| 21 May 2020 | CNY | 23.89 | 24.7 | 21.57 | 22.49 | 22.49 | -1.07 (-4.54%) | 134,946,217 |
| 20 May 2020 | CNY | 22 | 24.68 | 21.97 | 23.56 | 23.56 | +0.86 (+3.79%) | 133,861,034 |
| 19 May 2020 | CNY | 20.5 | 22.7 | 20.35 | 22.7 | 22.7 | +2.1 (+10.19%) | 126,978,942 |
| 18 May 2020 | CNY | 21.01 | 21.88 | 20.19 | 20.6 | 20.6 | +0.66 (+3.31%) | 135,487,000 |
| 15 May 2020 | CNY | 19.45 | 20.56 | 18.9 | 19.94 | 19.94 | +0.74 (+3.85%) | 131,032,744 |
| 14 May 2020 | CNY | 18.48 | 21.8 | 18.12 | 19.2 | 19.2 | +0.92 (+5.03%) | 163,063,496 |
| 13 May 2020 | CNY | 17.49 | 19.07 | 17.41 | 18.28 | 18.28 | +0.6 (+3.39%) | 119,068,164 |
| 12 May 2020 | CNY | 17.86 | 18.13 | 16.76 | 17.68 | 17.68 | -0.59 (-3.23%) | 115,095,300 |
| 11 May 2020 | CNY | 17.81 | 19.01 | 17.23 | 18.27 | 18.27 | +0.55 (+3.10%) | 129,599,006 |
| 8 May 2020 | CNY | 17.38 | 18.35 | 16.75 | 17.72 | 17.72 | +0.06 (+0.34%) | 152,336,863 |
| 7 May 2020 | CNY | 19.42 | 20.1 | 17.2 | 17.66 | 17.66 | -1.35 (-7.10%) | 205,797,885 |
| 6 May 2020 | CNY | 16.1 | 19.01 | 16.1 | 19.01 | 19.01 | +3.17 (+20.01%) | 142,911,751 |
| 30 Apr 2020 | CNY | 13.4 | 15.84 | 13.21 | 15.84 | 15.84 | +2.64 (+20%) | 119,720,905 |
| 29 Apr 2020 | CNY | 13.65 | 13.84 | 12.91 | 13.2 | 13.2 | -0.3 (-2.22%) | 107,382,892 |
| 28 Apr 2020 | CNY | 11.58 | 13.58 | 11.57 | 13.5 | 13.5 | +1.74 (+14.80%) | 163,314,312 |
| 27 Apr 2020 | CNY | 11.38 | 12.5 | 11.16 | 11.76 | 11.76 | +0.46 (+4.07%) | 127,799,772 |
| 24 Apr 2020 | CNY | 11.06 | 11.56 | 10.71 | 11.3 | 11.3 | +0.03 (+0.27%) | 113,148,394 |
| 23 Apr 2020 | CNY | 11.71 | 12.14 | 11.11 | 11.27 | 11.27 | -0.53 (-4.49%) | 155,196,819 |
