| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 13.37 | 13.44 | 13.25 | 13.4 | 13.4 | +0.1 (+0.75%) | 2,265,398 |
| 3 Jun 2020 | CNY | 13.5 | 13.57 | 13.28 | 13.3 | 13.3 | -0.16 (-1.19%) | 2,952,750 |
| 2 Jun 2020 | CNY | 13.56 | 13.65 | 13.38 | 13.46 | 13.46 | -0.1 (-0.74%) | 3,211,750 |
| 1 Jun 2020 | CNY | 13.35 | 13.65 | 13.3 | 13.56 | 13.56 | +0.25 (+1.88%) | 4,028,634 |
| 29 May 2020 | CNY | 13.15 | 13.5 | 13.13 | 13.31 | 13.31 | +0.07 (+0.53%) | 3,154,565 |
| 28 May 2020 | CNY | 13.02 | 13.3 | 12.85 | 13.24 | 13.24 | +0.21 (+1.61%) | 3,022,200 |
| 27 May 2020 | CNY | 13.13 | 13.14 | 12.96 | 13.03 | 13.03 | -0.09 (-0.69%) | 1,961,876 |
| 26 May 2020 | CNY | 12.88 | 13.13 | 12.82 | 13.12 | 13.12 | +0.3 (+2.34%) | 2,490,376 |
| 25 May 2020 | CNY | 12.98 | 12.98 | 12.75 | 12.82 | 12.82 | -0.21 (-1.61%) | 1,832,250 |
| 22 May 2020 | CNY | 12.98 | 13.08 | 12.83 | 13.03 | 13.03 | +0.05 (+0.39%) | 2,079,700 |
| 21 May 2020 | CNY | 13.18 | 13.33 | 12.92 | 12.98 | 12.98 | -0.21 (-1.59%) | 2,782,050 |
| 20 May 2020 | CNY | 13.45 | 13.74 | 13.09 | 13.19 | 13.19 | -0.11 (-0.83%) | 4,339,300 |
| 19 May 2020 | CNY | 13.11 | 13.42 | 13.04 | 13.3 | 13.3 | +0.3 (+2.31%) | 4,830,611 |
| 18 May 2020 | CNY | 13.08 | 13.24 | 12.97 | 13 | 13 | +0.13 (+1.01%) | 3,764,061 |
| 15 May 2020 | CNY | 12.78 | 13.07 | 12.76 | 12.87 | 12.87 | +0.2 (+1.58%) | 2,501,826 |
| 14 May 2020 | CNY | 12.77 | 12.82 | 12.61 | 12.67 | 12.67 | -0.1 (-0.78%) | 1,551,400 |
| 13 May 2020 | CNY | 12.81 | 12.82 | 12.61 | 12.77 | 12.77 | -0.05 (-0.39%) | 1,795,960 |
| 12 May 2020 | CNY | 12.9 | 12.96 | 12.62 | 12.82 | 12.82 | -0.05 (-0.39%) | 2,161,600 |
| 11 May 2020 | CNY | 13.13 | 13.22 | 12.81 | 12.87 | 12.87 | -0.22 (-1.68%) | 3,047,700 |
| 8 May 2020 | CNY | 12.94 | 13.2 | 12.9 | 13.09 | 13.09 | +0.25 (+1.95%) | 3,531,518 |
| 7 May 2020 | CNY | 12.85 | 12.98 | 12.8 | 12.84 | 12.84 | -0.04 (-0.31%) | 1,881,087 |
| 6 May 2020 | CNY | 12.57 | 12.91 | 12.57 | 12.88 | 12.88 | +0.15 (+1.18%) | 1,881,615 |
| 30 Apr 2020 | CNY | 12.52 | 12.77 | 12.41 | 12.73 | 12.73 | +0.32 (+2.58%) | 2,688,833 |
| 29 Apr 2020 | CNY | 12.29 | 12.55 | 12.2 | 12.41 | 12.41 | +0.12 (+0.98%) | 1,481,550 |
| 28 Apr 2020 | CNY | 12.7 | 12.83 | 12.01 | 12.29 | 12.29 | -0.4 (-3.15%) | 2,951,469 |
| 27 Apr 2020 | CNY | 12.91 | 12.97 | 12.67 | 12.69 | 12.69 | -0.16 (-1.25%) | 2,315,815 |
| 24 Apr 2020 | CNY | 12.99 | 13.13 | 12.73 | 12.85 | 12.85 | -0.14 (-1.08%) | 2,571,571 |
| 23 Apr 2020 | CNY | 13.07 | 13.15 | 12.92 | 12.99 | 12.99 | -0.07 (-0.54%) | 2,260,556 |
| 22 Apr 2020 | CNY | 12.74 | 13.15 | 12.6 | 13.06 | 13.06 | +0.29 (+2.27%) | 2,867,221 |
| 21 Apr 2020 | CNY | 12.93 | 12.93 | 12.63 | 12.77 | 12.77 | -0.24 (-1.84%) | 2,343,439 |
