| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.9 | 11.95 | 11.61 | 11.73 | 11.73 | -0.14 (-1.18%) | 19,047,031 |
| 3 Jun 2020 | CNY | 11.79 | 12.01 | 11.74 | 11.87 | 11.87 | +0.08 (+0.68%) | 28,189,054 |
| 2 Jun 2020 | CNY | 12.2 | 12.22 | 11.64 | 11.79 | 11.79 | -0.4 (-3.28%) | 37,882,713 |
| 1 Jun 2020 | CNY | 11.86 | 12.26 | 11.59 | 12.19 | 12.19 | +0.46 (+3.92%) | 32,623,598 |
| 29 May 2020 | CNY | 11.75 | 11.9 | 11.6 | 11.73 | 11.73 | -0.01 (-0.09%) | 15,141,914 |
| 28 May 2020 | CNY | 11.96 | 11.98 | 11.49 | 11.74 | 11.74 | -0.2 (-1.68%) | 20,761,457 |
| 27 May 2020 | CNY | 12.37 | 12.45 | 11.84 | 11.94 | 11.94 | -0.35 (-2.85%) | 17,856,459 |
| 26 May 2020 | CNY | 12.07 | 12.4 | 12 | 12.29 | 12.29 | +0.26 (+2.16%) | 12,347,998 |
| 25 May 2020 | CNY | 12.2 | 12.2 | 11.87 | 12.03 | 12.03 | -0.06 (-0.50%) | 11,856,203 |
| 22 May 2020 | CNY | 12.56 | 12.63 | 12.04 | 12.09 | 12.09 | -0.49 (-3.90%) | 26,102,043 |
| 21 May 2020 | CNY | 12.57 | 12.77 | 12.37 | 12.58 | 12.58 | +0.14 (+1.13%) | 28,341,313 |
| 20 May 2020 | CNY | 12.73 | 12.8 | 12.4 | 12.44 | 12.44 | -0.24 (-1.89%) | 18,878,452 |
| 19 May 2020 | CNY | 12.59 | 12.85 | 12.49 | 12.68 | 12.68 | +0.22 (+1.77%) | 31,166,771 |
| 18 May 2020 | CNY | 12.19 | 12.62 | 12.01 | 12.46 | 12.46 | +0.23 (+1.88%) | 31,655,392 |
| 15 May 2020 | CNY | 12.5 | 12.6 | 12.13 | 12.23 | 12.23 | -0.28 (-2.24%) | 35,233,552 |
| 14 May 2020 | CNY | 12.75 | 12.97 | 12.35 | 12.51 | 12.51 | -0.29 (-2.27%) | 42,708,142 |
| 13 May 2020 | CNY | 11.91 | 13.13 | 11.85 | 12.8 | 12.8 | +0.72 (+5.96%) | 61,085,753 |
| 12 May 2020 | CNY | 11.7 | 12.08 | 11.58 | 12.08 | 12.08 | +0.31 (+2.63%) | 45,113,781 |
| 11 May 2020 | CNY | 12 | 12.2 | 11.62 | 11.77 | 11.77 | -0.15 (-1.26%) | 30,280,814 |
| 8 May 2020 | CNY | 11.26 | 12.21 | 11.22 | 11.92 | 11.92 | +0.71 (+6.33%) | 63,159,396 |
| 7 May 2020 | CNY | 11.22 | 11.4 | 11.07 | 11.21 | 11.21 | -0.01 (-0.09%) | 26,710,832 |
| 6 May 2020 | CNY | 11.3 | 11.48 | 10.97 | 11.22 | 11.22 | -0.23 (-2.01%) | 47,318,913 |
| 30 Apr 2020 | CNY | 11.12 | 11.6 | 11.1 | 11.45 | 11.45 | +0.28 (+2.51%) | 36,842,445 |
| 29 Apr 2020 | CNY | 10.63 | 11.3 | 10.63 | 11.17 | 11.17 | +0.47 (+4.39%) | 33,461,128 |
| 28 Apr 2020 | CNY | 11.08 | 11.08 | 10.6 | 10.7 | 10.7 | -0.32 (-2.90%) | 33,691,880 |
| 27 Apr 2020 | CNY | 10.99 | 11.12 | 10.71 | 11.02 | 11.02 | -0.02 (-0.18%) | 28,172,535 |
| 24 Apr 2020 | CNY | 11.6 | 11.6 | 10.9 | 11.04 | 11.04 | -0.46 (-4%) | 47,471,328 |
| 23 Apr 2020 | CNY | 11.83 | 11.96 | 11.37 | 11.5 | 11.5 | +0.1 (+0.88%) | 48,100,288 |
| 22 Apr 2020 | CNY | 11.16 | 11.49 | 11.15 | 11.4 | 11.4 | +0.18 (+1.60%) | 31,675,934 |
| 21 Apr 2020 | CNY | 11.28 | 11.34 | 11.02 | 11.22 | 11.22 | -0.01 (-0.09%) | 37,369,451 |
