| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 13.1 | 13.15 | 12.89 | 12.89 | 12.89 | -0.21 (-1.60%) | 11,906,454 |
| 2 Jun 2020 | CNY | 13.02 | 13.26 | 12.92 | 13.1 | 13.1 | +0.1 (+0.77%) | 10,236,874 |
| 1 Jun 2020 | CNY | 12.72 | 13.03 | 12.64 | 13 | 13 | +0.34 (+2.69%) | 11,377,560 |
| 29 May 2020 | CNY | 12.49 | 12.74 | 12.45 | 12.66 | 12.66 | +0.07 (+0.56%) | 7,683,622 |
| 28 May 2020 | CNY | 12.51 | 12.59 | 12.23 | 12.59 | 12.59 | +0.11 (+0.88%) | 9,761,925 |
| 27 May 2020 | CNY | 12.81 | 12.83 | 12.44 | 12.48 | 12.48 | -0.31 (-2.42%) | 8,899,080 |
| 26 May 2020 | CNY | 12.67 | 12.81 | 12.53 | 12.79 | 12.79 | +0.14 (+1.11%) | 9,796,071 |
| 25 May 2020 | CNY | 12.46 | 12.73 | 12.46 | 12.65 | 12.65 | +0.1 (+0.80%) | 9,079,800 |
| 22 May 2020 | CNY | 12.9 | 13.05 | 12.43 | 12.55 | 12.55 | -0.36 (-2.79%) | 16,139,334 |
| 21 May 2020 | CNY | 13.34 | 13.34 | 12.81 | 12.91 | 12.91 | -0.32 (-2.42%) | 16,167,700 |
| 20 May 2020 | CNY | 13.78 | 13.91 | 13.13 | 13.23 | 13.23 | -0.43 (-3.15%) | 20,092,411 |
| 19 May 2020 | CNY | 13.68 | 13.78 | 13.5 | 13.66 | 13.66 | -0.06 (-0.44%) | 17,483,556 |
| 18 May 2020 | CNY | 13.17 | 14 | 13.13 | 13.72 | 13.72 | +0.55 (+4.18%) | 32,717,353 |
| 15 May 2020 | CNY | 13.14 | 13.38 | 13.01 | 13.17 | 13.17 | +0.09 (+0.69%) | 17,879,983 |
| 14 May 2020 | CNY | 13.3 | 13.46 | 13.06 | 13.08 | 13.08 | -0.2 (-1.51%) | 20,443,998 |
| 13 May 2020 | CNY | 13.5 | 13.87 | 13.25 | 13.28 | 13.28 | -0.33 (-2.42%) | 25,914,885 |
| 12 May 2020 | CNY | 13.32 | 14.2 | 13.21 | 13.61 | 13.61 | +0.38 (+2.87%) | 40,615,799 |
| 11 May 2020 | CNY | 13.43 | 13.6 | 13.05 | 13.23 | 13.23 | +0.32 (+2.48%) | 31,083,781 |
| 8 May 2020 | CNY | 12.63 | 12.92 | 12.55 | 12.91 | 12.91 | +0.3 (+2.38%) | 21,897,787 |
| 7 May 2020 | CNY | 12.45 | 12.68 | 12.27 | 12.61 | 12.61 | +0.2 (+1.61%) | 19,624,793 |
| 6 May 2020 | CNY | 12 | 12.45 | 12 | 12.41 | 12.41 | +0.32 (+2.65%) | 16,564,976 |
| 30 Apr 2020 | CNY | 11.9 | 12.18 | 11.87 | 12.09 | 12.09 | +0.21 (+1.77%) | 15,709,774 |
| 29 Apr 2020 | CNY | 11.83 | 12.09 | 11.83 | 11.88 | 11.88 | -0.07 (-0.59%) | 11,675,506 |
| 28 Apr 2020 | CNY | 12.45 | 12.46 | 11.65 | 11.95 | 11.95 | -0.58 (-4.63%) | 24,679,040 |
| 27 Apr 2020 | CNY | 12.03 | 12.86 | 12.02 | 12.53 | 12.53 | +0.55 (+4.59%) | 29,429,705 |
| 24 Apr 2020 | CNY | 12.12 | 12.35 | 11.79 | 11.98 | 11.98 | -0.16 (-1.32%) | 15,102,187 |
| 23 Apr 2020 | CNY | 11.97 | 12.38 | 11.9 | 12.14 | 12.14 | +0.2 (+1.68%) | 20,231,975 |
| 22 Apr 2020 | CNY | 11.75 | 11.95 | 11.67 | 11.94 | 11.94 | +0.04 (+0.34%) | 8,153,697 |
| 21 Apr 2020 | CNY | 12.13 | 12.13 | 11.8 | 11.9 | 11.9 | -0.21 (-1.73%) | 11,486,259 |
| 20 Apr 2020 | CNY | 11.95 | 12.16 | 11.88 | 12.11 | 12.11 | +0.14 (+1.17%) | 8,312,561 |
