| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.39 | 11.46 | 11.16 | 11.21 | 11.21 | -0.12 (-1.06%) | 12,429,586 |
| 3 Jun 2020 | CNY | 11.63 | 11.63 | 11.3 | 11.33 | 11.33 | -0.21 (-1.82%) | 16,714,363 |
| 2 Jun 2020 | CNY | 11.56 | 11.77 | 11.42 | 11.54 | 11.54 | 0.0 (0.0%) | 17,966,920 |
| 1 Jun 2020 | CNY | 11 | 11.7 | 10.9 | 11.54 | 11.54 | +0.68 (+6.26%) | 23,804,300 |
| 29 May 2020 | CNY | 11.02 | 11.09 | 10.83 | 10.86 | 10.86 | -0.15 (-1.36%) | 12,956,678 |
| 28 May 2020 | CNY | 11.41 | 11.45 | 10.76 | 11.01 | 11.01 | -0.35 (-3.08%) | 18,466,793 |
| 27 May 2020 | CNY | 11.45 | 11.57 | 11.16 | 11.36 | 11.36 | +0.03 (+0.26%) | 28,223,764 |
| 26 May 2020 | CNY | 10.3 | 11.33 | 10.3 | 11.33 | 11.33 | +1.03 (+10%) | 25,045,560 |
| 25 May 2020 | CNY | 10.61 | 10.61 | 10.14 | 10.3 | 10.3 | -0.47 (-4.36%) | 14,272,945 |
| 22 May 2020 | CNY | 11.3 | 11.47 | 10.67 | 10.77 | 10.77 | -0.48 (-4.27%) | 16,965,564 |
| 21 May 2020 | CNY | 11.19 | 11.47 | 11.02 | 11.25 | 11.25 | +0.06 (+0.54%) | 15,001,832 |
| 20 May 2020 | CNY | 11.23 | 11.64 | 11.11 | 11.19 | 11.19 | -0.11 (-0.97%) | 17,450,134 |
| 19 May 2020 | CNY | 11.2 | 11.34 | 11.1 | 11.3 | 11.3 | +0.26 (+2.36%) | 13,185,520 |
| 18 May 2020 | CNY | 11.33 | 11.39 | 10.97 | 11.04 | 11.04 | -0.26 (-2.30%) | 14,018,337 |
| 15 May 2020 | CNY | 11.19 | 11.45 | 11.02 | 11.3 | 11.3 | +0.23 (+2.08%) | 14,111,530 |
| 14 May 2020 | CNY | 10.99 | 11.35 | 10.96 | 11.07 | 11.07 | -0.01 (-0.09%) | 9,868,600 |
| 13 May 2020 | CNY | 11.07 | 11.18 | 10.98 | 11.08 | 11.08 | -0.06 (-0.54%) | 6,687,678 |
| 12 May 2020 | CNY | 11.11 | 11.17 | 10.86 | 11.14 | 11.14 | +0.05 (+0.45%) | 9,391,374 |
| 11 May 2020 | CNY | 11.19 | 11.35 | 11 | 11.09 | 11.09 | -0.09 (-0.81%) | 11,370,938 |
| 8 May 2020 | CNY | 10.92 | 11.25 | 10.9 | 11.18 | 11.18 | +0.34 (+3.14%) | 16,436,368 |
| 7 May 2020 | CNY | 10.89 | 11.07 | 10.73 | 10.84 | 10.84 | -0.06 (-0.55%) | 12,838,090 |
| 6 May 2020 | CNY | 10.42 | 10.94 | 10.37 | 10.9 | 10.9 | +0.35 (+3.32%) | 14,406,712 |
| 30 Apr 2020 | CNY | 10.2 | 10.64 | 10.15 | 10.55 | 10.55 | +0.46 (+4.56%) | 13,736,648 |
| 29 Apr 2020 | CNY | 10.14 | 10.35 | 10.05 | 10.09 | 10.09 | -0.12 (-1.18%) | 8,363,619 |
| 28 Apr 2020 | CNY | 10.38 | 10.46 | 9.73 | 10.21 | 10.21 | -0.17 (-1.64%) | 16,427,272 |
| 27 Apr 2020 | CNY | 10.5 | 10.76 | 10.37 | 10.38 | 10.38 | -0.34 (-3.17%) | 12,748,905 |
| 24 Apr 2020 | CNY | 11.24 | 11.24 | 10.57 | 10.72 | 10.72 | -0.57 (-5.05%) | 22,677,380 |
| 23 Apr 2020 | CNY | 11.61 | 11.63 | 11.27 | 11.29 | 11.29 | -0.33 (-2.84%) | 15,736,511 |
| 22 Apr 2020 | CNY | 11.5 | 11.63 | 11.44 | 11.62 | 11.62 | +0.03 (+0.26%) | 9,055,698 |
| 21 Apr 2020 | CNY | 11.67 | 11.74 | 11.47 | 11.59 | 11.59 | -0.16 (-1.36%) | 9,655,298 |
