| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 13.82 | 14.12 | 13.43 | 13.49 | 13.49 | -0.4 (-2.88%) | 36,880,288 |
| 3 Jun 2020 | CNY | 13.42 | 14.48 | 13.42 | 13.89 | 13.89 | +0.62 (+4.67%) | 51,950,545 |
| 2 Jun 2020 | CNY | 13.22 | 14.06 | 13.15 | 13.27 | 13.27 | -0.02 (-0.15%) | 35,798,019 |
| 1 Jun 2020 | CNY | 12.91 | 13.5 | 12.79 | 13.29 | 13.29 | +0.5 (+3.91%) | 35,223,035 |
| 29 May 2020 | CNY | 12.76 | 13.15 | 12.62 | 12.79 | 12.79 | -0.15 (-1.16%) | 30,513,872 |
| 28 May 2020 | CNY | 13.34 | 13.57 | 12.69 | 12.94 | 12.94 | -0.66 (-4.85%) | 53,103,015 |
| 27 May 2020 | CNY | 13.04 | 14.19 | 13.04 | 13.6 | 13.6 | +0.72 (+5.59%) | 70,577,087 |
| 26 May 2020 | CNY | 12.64 | 13.45 | 12.46 | 12.88 | 12.88 | +0.33 (+2.63%) | 55,628,186 |
| 25 May 2020 | CNY | 11.44 | 12.55 | 11.44 | 12.55 | 12.55 | +1.14 (+9.99%) | 34,976,731 |
| 22 May 2020 | CNY | 11.35 | 11.57 | 11.17 | 11.41 | 11.41 | +0.08 (+0.71%) | 8,861,178 |
| 21 May 2020 | CNY | 11.6 | 11.69 | 11.3 | 11.33 | 11.33 | -0.18 (-1.56%) | 9,600,792 |
| 20 May 2020 | CNY | 11.83 | 11.88 | 11.45 | 11.51 | 11.51 | -0.36 (-3.03%) | 10,001,648 |
| 19 May 2020 | CNY | 11.93 | 11.94 | 11.7 | 11.87 | 11.87 | +0.03 (+0.25%) | 10,870,780 |
| 18 May 2020 | CNY | 11.59 | 11.94 | 11.53 | 11.84 | 11.84 | +0.31 (+2.69%) | 18,093,478 |
| 15 May 2020 | CNY | 11.34 | 11.77 | 11.26 | 11.53 | 11.53 | +0.28 (+2.49%) | 13,046,564 |
| 14 May 2020 | CNY | 11.32 | 11.39 | 11.24 | 11.25 | 11.25 | -0.14 (-1.23%) | 5,375,383 |
| 13 May 2020 | CNY | 11.3 | 11.42 | 11.22 | 11.39 | 11.39 | +0.05 (+0.44%) | 6,496,980 |
| 12 May 2020 | CNY | 11.43 | 11.45 | 11.14 | 11.34 | 11.34 | -0.07 (-0.61%) | 7,712,668 |
| 11 May 2020 | CNY | 11.56 | 11.63 | 11.3 | 11.41 | 11.41 | +0.08 (+0.71%) | 9,247,683 |
| 8 May 2020 | CNY | 11.31 | 11.49 | 11.28 | 11.33 | 11.33 | +0.13 (+1.16%) | 9,061,816 |
| 7 May 2020 | CNY | 11.28 | 11.55 | 11.18 | 11.2 | 11.2 | -0.07 (-0.62%) | 9,216,657 |
| 6 May 2020 | CNY | 10.89 | 11.33 | 10.87 | 11.27 | 11.27 | +0.27 (+2.45%) | 10,728,451 |
| 30 Apr 2020 | CNY | 10.59 | 11.08 | 10.59 | 11 | 11 | +0.46 (+4.36%) | 10,792,865 |
| 29 Apr 2020 | CNY | 10.4 | 10.59 | 10.4 | 10.54 | 10.54 | +0.08 (+0.76%) | 3,785,815 |
| 28 Apr 2020 | CNY | 10.64 | 10.69 | 10.2 | 10.46 | 10.46 | -0.21 (-1.97%) | 6,537,700 |
| 27 Apr 2020 | CNY | 10.71 | 10.83 | 10.63 | 10.67 | 10.67 | +0.01 (+0.09%) | 4,026,200 |
| 24 Apr 2020 | CNY | 10.88 | 10.92 | 10.6 | 10.66 | 10.66 | -0.24 (-2.20%) | 5,705,639 |
| 23 Apr 2020 | CNY | 10.93 | 10.95 | 10.81 | 10.9 | 10.9 | -0.03 (-0.27%) | 5,034,692 |
| 22 Apr 2020 | CNY | 10.75 | 10.93 | 10.7 | 10.93 | 10.93 | +0.09 (+0.83%) | 4,555,101 |
| 21 Apr 2020 | CNY | 10.9 | 10.92 | 10.73 | 10.84 | 10.84 | -0.12 (-1.09%) | 5,376,100 |
