| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.73 | 10.96 | 10.7 | 10.76 | 10.76 | -0.22 (-2.00%) | 2,729,142 |
| 3 Jun 2020 | CNY | 11.29 | 11.51 | 10.89 | 10.98 | 10.98 | +0.1 (+0.92%) | 5,683,046 |
| 2 Jun 2020 | CNY | 10.83 | 10.95 | 10.79 | 10.88 | 10.88 | +0.02 (+0.18%) | 1,718,400 |
| 1 Jun 2020 | CNY | 10.73 | 10.89 | 10.65 | 10.86 | 10.86 | +0.16 (+1.50%) | 2,671,300 |
| 29 May 2020 | CNY | 10.74 | 10.8 | 10.6 | 10.7 | 10.7 | -0.04 (-0.37%) | 1,547,000 |
| 28 May 2020 | CNY | 10.52 | 10.75 | 10.5 | 10.74 | 10.74 | +0.17 (+1.61%) | 2,516,000 |
| 27 May 2020 | CNY | 10.49 | 10.66 | 10.41 | 10.57 | 10.57 | +0.07 (+0.67%) | 1,834,200 |
| 26 May 2020 | CNY | 10.23 | 10.5 | 10.23 | 10.5 | 10.5 | +0.27 (+2.64%) | 1,249,000 |
| 25 May 2020 | CNY | 10.22 | 10.35 | 10.15 | 10.23 | 10.23 | -0.03 (-0.29%) | 939,000 |
| 22 May 2020 | CNY | 10.46 | 10.56 | 10.2 | 10.26 | 10.26 | -0.2 (-1.91%) | 1,817,400 |
| 21 May 2020 | CNY | 10.61 | 10.79 | 10.45 | 10.46 | 10.46 | -0.21 (-1.97%) | 1,844,500 |
| 20 May 2020 | CNY | 10.6 | 10.73 | 10.52 | 10.67 | 10.67 | +0.15 (+1.43%) | 1,964,190 |
| 19 May 2020 | CNY | 10.68 | 10.98 | 10.48 | 10.52 | 10.52 | -0.11 (-1.03%) | 2,734,622 |
| 18 May 2020 | CNY | 10.49 | 10.68 | 10.35 | 10.63 | 10.63 | +0.27 (+2.61%) | 2,574,600 |
| 15 May 2020 | CNY | 10.32 | 10.45 | 10.2 | 10.36 | 10.36 | +0.06 (+0.58%) | 1,383,648 |
| 14 May 2020 | CNY | 10.49 | 10.58 | 10.29 | 10.3 | 10.3 | -0.2 (-1.90%) | 1,869,000 |
| 13 May 2020 | CNY | 10.36 | 10.51 | 10.26 | 10.5 | 10.5 | +0.14 (+1.35%) | 2,132,290 |
| 12 May 2020 | CNY | 10.16 | 10.37 | 10.16 | 10.36 | 10.36 | +0.12 (+1.17%) | 2,038,461 |
| 11 May 2020 | CNY | 10.17 | 10.24 | 10.14 | 10.24 | 10.24 | +0.06 (+0.59%) | 1,758,500 |
| 8 May 2020 | CNY | 10.23 | 10.24 | 10.13 | 10.18 | 10.18 | +0.01 (+0.10%) | 1,772,200 |
| 7 May 2020 | CNY | 10.22 | 10.32 | 10.14 | 10.17 | 10.17 | -0.05 (-0.49%) | 1,446,400 |
| 6 May 2020 | CNY | 9.99 | 10.23 | 9.98 | 10.22 | 10.22 | +0.1 (+0.99%) | 1,668,115 |
| 30 Apr 2020 | CNY | 10.08 | 10.15 | 10 | 10.12 | 10.12 | +0.07 (+0.70%) | 1,665,609 |
| 29 Apr 2020 | CNY | 9.96 | 10.22 | 9.91 | 10.05 | 10.05 | +0.04 (+0.40%) | 1,648,484 |
| 28 Apr 2020 | CNY | 10.19 | 10.32 | 9.81 | 10.01 | 10.01 | -0.26 (-2.53%) | 3,089,050 |
| 27 Apr 2020 | CNY | 10.58 | 10.58 | 10.23 | 10.27 | 10.27 | -0.29 (-2.75%) | 2,758,356 |
| 24 Apr 2020 | CNY | 10.94 | 11.01 | 10.46 | 10.56 | 10.56 | -0.37 (-3.39%) | 4,278,661 |
| 23 Apr 2020 | CNY | 11.17 | 11.31 | 10.91 | 10.93 | 10.93 | -0.41 (-3.62%) | 6,101,661 |
| 22 Apr 2020 | CNY | 11.15 | 11.41 | 11.06 | 11.34 | 11.34 | +0.46 (+4.23%) | 8,999,228 |
| 21 Apr 2020 | CNY | 11.04 | 11.18 | 10.73 | 10.88 | 10.88 | -0.18 (-1.63%) | 5,209,750 |
