| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 13.26 | 13.66 | 13.17 | 13.32 | 13.32 | 0.0 (0.0%) | 22,565,254 |
| 26 May 2020 | CNY | 12.69 | 13.48 | 12.61 | 13.32 | 13.32 | +0.76 (+6.05%) | 25,311,903 |
| 25 May 2020 | CNY | 12.59 | 13.05 | 12.39 | 12.56 | 12.56 | -0.21 (-1.64%) | 20,866,461 |
| 22 May 2020 | CNY | 13.05 | 13.48 | 12.69 | 12.77 | 12.77 | -0.46 (-3.48%) | 29,978,527 |
| 21 May 2020 | CNY | 12.65 | 14.04 | 12.32 | 13.23 | 13.23 | +0.52 (+4.09%) | 52,998,261 |
| 20 May 2020 | CNY | 11.92 | 13 | 11.8 | 12.71 | 12.71 | +0.84 (+7.08%) | 35,180,161 |
| 19 May 2020 | CNY | 11.5 | 11.93 | 11.44 | 11.87 | 11.87 | +0.54 (+4.77%) | 17,525,381 |
| 18 May 2020 | CNY | 11.74 | 11.74 | 11.25 | 11.33 | 11.33 | -0.36 (-3.08%) | 11,413,311 |
| 15 May 2020 | CNY | 11.62 | 11.8 | 11.55 | 11.69 | 11.69 | +0.17 (+1.48%) | 13,139,970 |
| 14 May 2020 | CNY | 11.4 | 11.64 | 11.36 | 11.52 | 11.52 | +0.05 (+0.44%) | 7,911,535 |
| 13 May 2020 | CNY | 11.39 | 11.49 | 11.32 | 11.47 | 11.47 | +0.04 (+0.35%) | 5,981,527 |
| 12 May 2020 | CNY | 11.52 | 11.62 | 11.24 | 11.43 | 11.43 | -0.2 (-1.72%) | 11,345,613 |
| 11 May 2020 | CNY | 11.59 | 11.94 | 11.52 | 11.63 | 11.63 | +0.16 (+1.39%) | 15,348,418 |
| 8 May 2020 | CNY | 11.42 | 11.56 | 11.36 | 11.47 | 11.47 | +0.12 (+1.06%) | 11,877,214 |
| 7 May 2020 | CNY | 11.58 | 11.63 | 11.34 | 11.35 | 11.35 | -0.23 (-1.99%) | 10,634,000 |
| 6 May 2020 | CNY | 11.55 | 11.64 | 11.36 | 11.58 | 11.58 | +0.01 (+0.09%) | 13,755,783 |
| 30 Apr 2020 | CNY | 11.16 | 11.72 | 11.16 | 11.57 | 11.57 | +0.35 (+3.12%) | 13,665,507 |
| 29 Apr 2020 | CNY | 11.02 | 11.27 | 11 | 11.22 | 11.22 | +0.06 (+0.54%) | 6,677,587 |
| 28 Apr 2020 | CNY | 11.05 | 11.29 | 10.66 | 11.16 | 11.16 | +0.07 (+0.63%) | 10,936,393 |
| 27 Apr 2020 | CNY | 10.97 | 11.24 | 10.96 | 11.09 | 11.09 | -0.01 (-0.09%) | 5,506,378 |
| 24 Apr 2020 | CNY | 11.25 | 11.33 | 11.02 | 11.1 | 11.1 | -0.14 (-1.25%) | 6,586,982 |
| 23 Apr 2020 | CNY | 11.51 | 11.54 | 11.18 | 11.24 | 11.24 | -0.2 (-1.75%) | 7,708,365 |
| 22 Apr 2020 | CNY | 11.39 | 11.51 | 11.25 | 11.44 | 11.44 | +0.05 (+0.44%) | 7,188,129 |
| 21 Apr 2020 | CNY | 11.62 | 11.62 | 11.17 | 11.39 | 11.39 | -0.27 (-2.32%) | 11,795,854 |
| 20 Apr 2020 | CNY | 11.52 | 11.75 | 11.49 | 11.66 | 11.66 | +0.06 (+0.52%) | 8,240,220 |
| 17 Apr 2020 | CNY | 11.63 | 11.93 | 11.55 | 11.6 | 11.6 | -0.01 (-0.09%) | 11,673,256 |
| 16 Apr 2020 | CNY | 11.83 | 11.83 | 11.46 | 11.61 | 11.61 | -0.21 (-1.78%) | 11,892,659 |
| 15 Apr 2020 | CNY | 12.1 | 12.28 | 11.78 | 11.82 | 11.82 | -0.28 (-2.31%) | 11,999,807 |
| 14 Apr 2020 | CNY | 11.94 | 12.12 | 11.7 | 12.1 | 12.1 | +0.26 (+2.20%) | 11,728,643 |
| 13 Apr 2020 | CNY | 12.12 | 12.17 | 11.75 | 11.84 | 11.84 | -0.44 (-3.58%) | 13,460,722 |
