| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.11 | 11.92 | 11.1 | 11.71 | 11.71 | +0.68 (+6.17%) | 31,104,806 |
| 3 Jun 2020 | CNY | 11.11 | 11.19 | 11.01 | 11.03 | 11.03 | -0.09 (-0.81%) | 14,503,518 |
| 2 Jun 2020 | CNY | 10.96 | 11.39 | 10.9 | 11.12 | 11.12 | +0.1 (+0.91%) | 23,288,847 |
| 1 Jun 2020 | CNY | 10.65 | 11.07 | 10.63 | 11.02 | 11.02 | +0.32 (+2.99%) | 27,352,132 |
| 29 May 2020 | CNY | 10.39 | 10.73 | 10.38 | 10.7 | 10.7 | +0.45 (+4.39%) | 22,896,236 |
| 28 May 2020 | CNY | 10.45 | 10.48 | 10.13 | 10.25 | 10.25 | -0.14 (-1.35%) | 11,619,500 |
| 27 May 2020 | CNY | 10.33 | 10.58 | 10.23 | 10.39 | 10.39 | +0.03 (+0.29%) | 21,669,788 |
| 26 May 2020 | CNY | 10.21 | 10.66 | 10.1 | 10.36 | 10.36 | +0.65 (+6.69%) | 28,797,793 |
| 25 May 2020 | CNY | 9.87 | 9.98 | 9.65 | 9.71 | 9.71 | -0.21 (-2.12%) | 8,031,134 |
| 22 May 2020 | CNY | 10.14 | 10.18 | 9.9 | 9.92 | 9.92 | -0.28 (-2.75%) | 10,647,512 |
| 21 May 2020 | CNY | 10.48 | 10.48 | 10.19 | 10.2 | 10.2 | -0.08 (-0.78%) | 12,984,618 |
| 20 May 2020 | CNY | 10.21 | 10.33 | 10.13 | 10.28 | 10.28 | +0.09 (+0.88%) | 12,670,557 |
| 19 May 2020 | CNY | 10.07 | 10.28 | 10.07 | 10.19 | 10.19 | +0.21 (+2.10%) | 13,955,930 |
| 18 May 2020 | CNY | 10.08 | 10.11 | 9.95 | 9.98 | 9.98 | -0.1 (-0.99%) | 9,841,937 |
| 15 May 2020 | CNY | 10.04 | 10.16 | 9.99 | 10.08 | 10.08 | +0.07 (+0.70%) | 10,952,470 |
| 14 May 2020 | CNY | 10.1 | 10.13 | 10 | 10.01 | 10.01 | -0.16 (-1.57%) | 8,633,666 |
| 13 May 2020 | CNY | 10.08 | 10.27 | 10 | 10.17 | 10.17 | -0.02 (-0.20%) | 12,412,325 |
| 12 May 2020 | CNY | 10.38 | 10.48 | 10.1 | 10.19 | 10.19 | +0.17 (+1.70%) | 23,238,102 |
| 11 May 2020 | CNY | 10.02 | 10.14 | 9.93 | 10.02 | 10.02 | +0.02 (+0.20%) | 15,091,541 |
| 8 May 2020 | CNY | 9.9 | 10.04 | 9.81 | 10 | 10 | +0.16 (+1.63%) | 11,998,543 |
| 7 May 2020 | CNY | 9.89 | 10.08 | 9.82 | 9.84 | 9.84 | -0.1 (-1.01%) | 15,293,949 |
| 6 May 2020 | CNY | 9.6 | 9.97 | 9.6 | 9.94 | 9.94 | +0.12 (+1.22%) | 12,667,322 |
| 30 Apr 2020 | CNY | 9.65 | 9.85 | 9.65 | 9.82 | 9.82 | +0.33 (+3.48%) | 12,907,063 |
| 29 Apr 2020 | CNY | 9.31 | 9.54 | 9.23 | 9.49 | 9.49 | +0.17 (+1.82%) | 7,611,896 |
| 28 Apr 2020 | CNY | 9.45 | 9.45 | 9.03 | 9.32 | 9.32 | -0.1 (-1.06%) | 15,778,464 |
| 27 Apr 2020 | CNY | 9.7 | 9.71 | 9.41 | 9.42 | 9.42 | -0.27 (-2.79%) | 12,954,712 |
| 24 Apr 2020 | CNY | 10.12 | 10.12 | 9.64 | 9.69 | 9.69 | -0.51 (-5%) | 23,297,191 |
| 23 Apr 2020 | CNY | 10.09 | 10.26 | 10.03 | 10.2 | 10.2 | +0.13 (+1.29%) | 14,721,979 |
| 22 Apr 2020 | CNY | 9.97 | 10.13 | 9.95 | 10.07 | 10.07 | +0.04 (+0.40%) | 9,283,425 |
| 21 Apr 2020 | CNY | 10.09 | 10.1 | 9.99 | 10.03 | 10.03 | -0.11 (-1.08%) | 12,264,450 |
