| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.21 | 10.4 | 10.19 | 10.24 | 10.24 | +0.05 (+0.49%) | 1,253,299 |
| 3 Jun 2020 | CNY | 10.3 | 10.41 | 10.13 | 10.19 | 10.19 | -0.13 (-1.26%) | 1,537,202 |
| 2 Jun 2020 | CNY | 10.16 | 10.49 | 10.08 | 10.32 | 10.32 | +0.25 (+2.48%) | 2,193,279 |
| 1 Jun 2020 | CNY | 9.84 | 10.16 | 9.84 | 10.07 | 10.07 | +0.23 (+2.34%) | 1,377,400 |
| 29 May 2020 | CNY | 9.87 | 9.92 | 9.75 | 9.84 | 9.84 | -0.05 (-0.51%) | 707,420 |
| 28 May 2020 | CNY | 10 | 10 | 9.75 | 9.89 | 9.89 | -0.02 (-0.20%) | 867,277 |
| 27 May 2020 | CNY | 9.98 | 10.02 | 9.87 | 9.91 | 9.91 | -0.08 (-0.80%) | 829,780 |
| 26 May 2020 | CNY | 10 | 10.08 | 9.91 | 9.99 | 9.99 | -0.01 (-0.10%) | 970,505 |
| 25 May 2020 | CNY | 9.86 | 10.08 | 9.74 | 10 | 10 | +0.04 (+0.40%) | 1,071,902 |
| 22 May 2020 | CNY | 10.37 | 10.4 | 9.9 | 9.96 | 9.96 | -0.5 (-4.78%) | 2,127,926 |
| 21 May 2020 | CNY | 10.29 | 10.64 | 10.28 | 10.46 | 10.46 | +0.17 (+1.65%) | 2,501,740 |
| 20 May 2020 | CNY | 10.28 | 10.4 | 10.26 | 10.29 | 10.29 | +0.06 (+0.59%) | 1,467,142 |
| 19 May 2020 | CNY | 10.2 | 10.33 | 10.2 | 10.23 | 10.23 | +0.03 (+0.29%) | 1,104,282 |
| 18 May 2020 | CNY | 10.01 | 10.47 | 9.99 | 10.2 | 10.2 | +0.19 (+1.90%) | 1,827,340 |
| 15 May 2020 | CNY | 10.05 | 10.17 | 9.98 | 10.01 | 10.01 | -0.05 (-0.50%) | 685,902 |
| 14 May 2020 | CNY | 10.15 | 10.2 | 10.03 | 10.06 | 10.06 | -0.13 (-1.28%) | 770,600 |
| 13 May 2020 | CNY | 10.2 | 10.22 | 10.11 | 10.19 | 10.19 | -0.01 (-0.10%) | 1,123,440 |
| 12 May 2020 | CNY | 10.17 | 10.2 | 10.02 | 10.2 | 10.2 | +0.03 (+0.29%) | 1,083,307 |
| 11 May 2020 | CNY | 10.03 | 10.25 | 10.03 | 10.17 | 10.17 | 0.0 (0.0%) | 998,500 |
| 8 May 2020 | CNY | 10.08 | 10.21 | 10.08 | 10.17 | 10.17 | +0.11 (+1.09%) | 1,038,602 |
| 7 May 2020 | CNY | 10.19 | 10.2 | 10.03 | 10.06 | 10.06 | -0.07 (-0.69%) | 1,060,707 |
| 6 May 2020 | CNY | 9.97 | 10.15 | 9.86 | 10.13 | 10.13 | +0.16 (+1.60%) | 1,020,120 |
| 30 Apr 2020 | CNY | 9.86 | 10.08 | 9.85 | 9.97 | 9.97 | +0.13 (+1.32%) | 1,056,500 |
| 29 Apr 2020 | CNY | 9.7 | 10.2 | 9.58 | 9.84 | 9.84 | +0.13 (+1.34%) | 1,043,600 |
| 28 Apr 2020 | CNY | 10.1 | 10.19 | 9.32 | 9.71 | 9.71 | -0.31 (-3.09%) | 1,445,402 |
| 27 Apr 2020 | CNY | 9.92 | 10.15 | 9.92 | 10.02 | 10.02 | +0.02 (+0.20%) | 852,100 |
| 24 Apr 2020 | CNY | 10.2 | 10.23 | 9.97 | 10 | 10 | -0.2 (-1.96%) | 1,675,400 |
| 23 Apr 2020 | CNY | 10.42 | 10.51 | 10.1 | 10.2 | 10.2 | -0.23 (-2.21%) | 1,751,000 |
| 22 Apr 2020 | CNY | 10.27 | 10.43 | 10.13 | 10.43 | 10.43 | +0.04 (+0.38%) | 1,059,900 |
| 21 Apr 2020 | CNY | 10.5 | 10.5 | 10.3 | 10.39 | 10.39 | -0.17 (-1.61%) | 1,550,000 |
