| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.85 | 10.96 | 10.67 | 10.78 | 10.78 | +0.02 (+0.19%) | 20,738,705 |
| 3 Jun 2020 | CNY | 10.7 | 10.95 | 10.56 | 10.76 | 10.76 | +0.13 (+1.22%) | 30,825,452 |
| 2 Jun 2020 | CNY | 10.5 | 10.72 | 10.43 | 10.63 | 10.63 | +0.12 (+1.14%) | 24,105,588 |
| 1 Jun 2020 | CNY | 10.12 | 10.63 | 10.09 | 10.51 | 10.51 | +0.42 (+4.16%) | 31,255,091 |
| 29 May 2020 | CNY | 10.1 | 10.21 | 10.02 | 10.09 | 10.09 | -0.05 (-0.49%) | 15,380,112 |
| 28 May 2020 | CNY | 10.66 | 10.73 | 10.05 | 10.14 | 10.14 | -0.5 (-4.70%) | 26,798,755 |
| 27 May 2020 | CNY | 10.95 | 11.07 | 10.58 | 10.64 | 10.64 | -0.2 (-1.85%) | 31,355,990 |
| 26 May 2020 | CNY | 10.28 | 10.95 | 10.2 | 10.84 | 10.84 | +0.6 (+5.86%) | 32,427,749 |
| 25 May 2020 | CNY | 9.95 | 10.27 | 9.8 | 10.24 | 10.24 | +0.22 (+2.20%) | 12,884,771 |
| 22 May 2020 | CNY | 10.17 | 10.3 | 9.95 | 10.02 | 10.02 | -0.16 (-1.57%) | 9,999,846 |
| 21 May 2020 | CNY | 10.6 | 10.65 | 10.14 | 10.18 | 10.18 | -0.37 (-3.51%) | 16,162,519 |
| 20 May 2020 | CNY | 10.4 | 10.75 | 10.31 | 10.55 | 10.55 | +0.2 (+1.93%) | 24,317,812 |
| 19 May 2020 | CNY | 10.13 | 10.39 | 10.05 | 10.35 | 10.35 | +0.28 (+2.78%) | 11,738,480 |
| 18 May 2020 | CNY | 10.08 | 10.29 | 9.95 | 10.07 | 10.07 | -0.01 (-0.10%) | 11,016,787 |
| 15 May 2020 | CNY | 10.09 | 10.11 | 10 | 10.08 | 10.08 | +0.08 (+0.80%) | 6,055,600 |
| 14 May 2020 | CNY | 10.15 | 10.17 | 10 | 10 | 10 | -0.15 (-1.48%) | 6,895,779 |
| 13 May 2020 | CNY | 10.24 | 10.33 | 10.09 | 10.15 | 10.15 | -0.1 (-0.98%) | 10,532,150 |
| 12 May 2020 | CNY | 10.37 | 10.44 | 10.17 | 10.25 | 10.25 | -0.18 (-1.73%) | 14,832,812 |
| 11 May 2020 | CNY | 10.43 | 10.6 | 10.36 | 10.43 | 10.43 | +0.04 (+0.38%) | 14,460,539 |
| 8 May 2020 | CNY | 10.44 | 10.67 | 10.36 | 10.39 | 10.39 | +0.11 (+1.07%) | 11,496,450 |
| 7 May 2020 | CNY | 10.35 | 10.56 | 10.28 | 10.28 | 10.28 | -0.1 (-0.96%) | 9,972,327 |
| 6 May 2020 | CNY | 10.12 | 10.43 | 9.99 | 10.38 | 10.38 | +0.41 (+4.11%) | 17,996,292 |
| 30 Apr 2020 | CNY | 10.07 | 10.17 | 9.83 | 9.97 | 9.97 | -0.06 (-0.60%) | 12,858,523 |
| 29 Apr 2020 | CNY | 9.69 | 10.12 | 9.69 | 10.03 | 10.03 | +0.25 (+2.56%) | 11,152,451 |
| 28 Apr 2020 | CNY | 9.67 | 9.82 | 9.27 | 9.78 | 9.78 | +0.09 (+0.93%) | 11,670,615 |
| 27 Apr 2020 | CNY | 9.86 | 9.88 | 9.62 | 9.69 | 9.69 | -0.06 (-0.62%) | 7,219,512 |
| 24 Apr 2020 | CNY | 10.04 | 10.12 | 9.67 | 9.75 | 9.75 | -0.22 (-2.21%) | 10,866,596 |
| 23 Apr 2020 | CNY | 10.03 | 10.17 | 9.89 | 9.97 | 9.97 | -0.01 (-0.10%) | 9,685,405 |
| 22 Apr 2020 | CNY | 9.87 | 10.05 | 9.68 | 9.98 | 9.98 | +0.15 (+1.53%) | 13,892,879 |
| 21 Apr 2020 | CNY | 10.16 | 10.19 | 9.71 | 9.83 | 9.83 | -0.3 (-2.96%) | 14,618,304 |
