| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 11 | 11.38 | 10.95 | 11.11 | 11.11 | -0.07 (-0.63%) | 28,263,165 |
| 26 May 2020 | CNY | 10.61 | 11.55 | 10.59 | 11.18 | 11.18 | +0.48 (+4.49%) | 30,372,913 |
| 25 May 2020 | CNY | 10.41 | 10.83 | 10.37 | 10.7 | 10.7 | +0.25 (+2.39%) | 18,147,444 |
| 22 May 2020 | CNY | 10.95 | 10.95 | 10.3 | 10.45 | 10.45 | -0.56 (-5.09%) | 25,877,492 |
| 21 May 2020 | CNY | 11.6 | 11.64 | 11 | 11.01 | 11.01 | -0.48 (-4.18%) | 32,507,007 |
| 20 May 2020 | CNY | 11.27 | 11.95 | 11.23 | 11.49 | 11.49 | +0.12 (+1.06%) | 52,661,541 |
| 19 May 2020 | CNY | 10.88 | 11.44 | 10.79 | 11.37 | 11.37 | +0.56 (+5.18%) | 39,273,033 |
| 18 May 2020 | CNY | 11.19 | 11.43 | 10.76 | 10.81 | 10.81 | -0.35 (-3.14%) | 27,115,271 |
| 15 May 2020 | CNY | 11 | 11.3 | 10.74 | 11.16 | 11.16 | +0.21 (+1.92%) | 25,784,592 |
| 14 May 2020 | CNY | 11.12 | 11.22 | 10.95 | 10.95 | 10.95 | -0.21 (-1.88%) | 17,817,379 |
| 13 May 2020 | CNY | 10.99 | 11.27 | 10.92 | 11.16 | 11.16 | -0.13 (-1.15%) | 14,427,920 |
| 12 May 2020 | CNY | 11.24 | 11.43 | 11 | 11.29 | 11.29 | +0.15 (+1.35%) | 20,132,135 |
| 11 May 2020 | CNY | 11.26 | 11.5 | 11.05 | 11.14 | 11.14 | -0.09 (-0.80%) | 21,973,748 |
| 8 May 2020 | CNY | 11.34 | 11.41 | 11.2 | 11.23 | 11.23 | +0.06 (+0.54%) | 20,923,409 |
| 7 May 2020 | CNY | 11.36 | 11.51 | 11.16 | 11.17 | 11.17 | -0.23 (-2.02%) | 28,712,642 |
| 6 May 2020 | CNY | 11.11 | 11.47 | 10.95 | 11.4 | 11.4 | +0.3 (+2.70%) | 34,840,162 |
| 30 Apr 2020 | CNY | 10.95 | 11.14 | 10.68 | 11.1 | 11.1 | +0.91 (+8.93%) | 35,047,217 |
| 29 Apr 2020 | CNY | 10.09 | 10.47 | 10.09 | 10.19 | 10.19 | -0.36 (-3.41%) | 20,448,238 |
| 28 Apr 2020 | CNY | 10.81 | 10.95 | 10.06 | 10.55 | 10.55 | -0.29 (-2.68%) | 26,735,300 |
| 27 Apr 2020 | CNY | 11.33 | 11.4 | 10.8 | 10.84 | 10.84 | -0.56 (-4.91%) | 32,084,434 |
| 24 Apr 2020 | CNY | 11.71 | 12 | 11.38 | 11.4 | 11.4 | -1.24 (-9.81%) | 58,660,523 |
| 23 Apr 2020 | CNY | 12.94 | 13.27 | 12.6 | 12.64 | 12.64 | -0.34 (-2.62%) | 54,347,903 |
| 22 Apr 2020 | CNY | 12.4 | 13.16 | 12.23 | 12.98 | 12.98 | +0.34 (+2.69%) | 58,490,346 |
| 21 Apr 2020 | CNY | 12.47 | 12.88 | 12.35 | 12.64 | 12.64 | -0.19 (-1.48%) | 51,175,877 |
| 20 Apr 2020 | CNY | 12.55 | 13.28 | 12.31 | 12.83 | 12.83 | +0.28 (+2.23%) | 90,418,708 |
| 17 Apr 2020 | CNY | 12.55 | 12.55 | 12.2 | 12.55 | 12.55 | +1.13 (+9.89%) | 45,772,442 |
| 16 Apr 2020 | CNY | 11.17 | 11.5 | 11.07 | 11.42 | 11.42 | +0.06 (+0.53%) | 19,139,182 |
| 15 Apr 2020 | CNY | 11.29 | 11.61 | 11.25 | 11.36 | 11.36 | +0.1 (+0.89%) | 18,444,055 |
| 14 Apr 2020 | CNY | 11.2 | 11.31 | 11.12 | 11.26 | 11.26 | +0.15 (+1.35%) | 14,968,638 |
| 13 Apr 2020 | CNY | 11.37 | 11.38 | 11.08 | 11.11 | 11.11 | -0.57 (-4.88%) | 20,510,780 |
