| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.84 | 11.06 | 10.83 | 10.96 | 10.96 | +0.03 (+0.27%) | 2,493,429 |
| 3 Jun 2020 | CNY | 10.88 | 11.17 | 10.86 | 10.93 | 10.93 | +0.15 (+1.39%) | 5,233,300 |
| 2 Jun 2020 | CNY | 10.5 | 10.95 | 10.5 | 10.78 | 10.78 | +0.22 (+2.08%) | 4,646,500 |
| 1 Jun 2020 | CNY | 10.22 | 10.6 | 10.13 | 10.56 | 10.56 | +0.42 (+4.14%) | 3,101,448 |
| 29 May 2020 | CNY | 10.3 | 10.3 | 10.08 | 10.14 | 10.14 | -0.1 (-0.98%) | 1,703,398 |
| 28 May 2020 | CNY | 10.45 | 10.45 | 10.08 | 10.24 | 10.24 | -0.13 (-1.25%) | 1,913,142 |
| 27 May 2020 | CNY | 10.32 | 10.46 | 10.2 | 10.37 | 10.37 | +0.02 (+0.19%) | 2,509,400 |
| 26 May 2020 | CNY | 9.82 | 10.39 | 9.78 | 10.35 | 10.35 | +0.55 (+5.61%) | 3,207,118 |
| 25 May 2020 | CNY | 9.79 | 9.95 | 9.39 | 9.8 | 9.8 | -0.1 (-1.01%) | 1,743,480 |
| 22 May 2020 | CNY | 10.11 | 10.12 | 9.85 | 9.9 | 9.9 | +0.01 (+0.10%) | 2,445,005 |
| 21 May 2020 | CNY | 10.06 | 10.11 | 9.79 | 9.89 | 9.89 | -0.16 (-1.59%) | 1,920,800 |
| 20 May 2020 | CNY | 10.28 | 10.32 | 9.98 | 10.05 | 10.05 | -0.22 (-2.14%) | 2,445,500 |
| 19 May 2020 | CNY | 10.38 | 10.39 | 10.17 | 10.27 | 10.27 | +0.1 (+0.98%) | 1,935,706 |
| 18 May 2020 | CNY | 10.48 | 10.48 | 10.12 | 10.17 | 10.17 | -0.29 (-2.77%) | 2,550,900 |
| 15 May 2020 | CNY | 10.57 | 10.64 | 10.45 | 10.46 | 10.46 | -0.08 (-0.76%) | 2,399,865 |
| 14 May 2020 | CNY | 10.41 | 10.58 | 10.34 | 10.54 | 10.54 | +0.07 (+0.67%) | 2,992,300 |
| 13 May 2020 | CNY | 10.42 | 10.6 | 10.35 | 10.47 | 10.47 | +0.01 (+0.10%) | 2,564,582 |
| 12 May 2020 | CNY | 10.53 | 10.64 | 10.28 | 10.46 | 10.46 | -0.09 (-0.85%) | 2,433,882 |
| 11 May 2020 | CNY | 10.59 | 10.7 | 10.47 | 10.55 | 10.55 | -0.03 (-0.28%) | 2,778,056 |
| 8 May 2020 | CNY | 10.57 | 10.74 | 10.52 | 10.58 | 10.58 | +0.11 (+1.05%) | 3,559,568 |
| 7 May 2020 | CNY | 10.67 | 10.68 | 10.45 | 10.47 | 10.47 | -0.11 (-1.04%) | 4,542,200 |
| 6 May 2020 | CNY | 10.06 | 10.64 | 9.93 | 10.58 | 10.58 | +0.43 (+4.24%) | 5,224,159 |
| 30 Apr 2020 | CNY | 9.45 | 10.18 | 9.38 | 10.15 | 10.15 | +0.85 (+9.14%) | 4,854,581 |
| 29 Apr 2020 | CNY | 9.38 | 9.55 | 9.26 | 9.3 | 9.3 | -0.19 (-2.00%) | 2,504,401 |
| 28 Apr 2020 | CNY | 9.95 | 9.96 | 9.1 | 9.49 | 9.49 | -0.41 (-4.14%) | 3,713,101 |
| 27 Apr 2020 | CNY | 10.34 | 10.4 | 9.88 | 9.9 | 9.9 | -0.41 (-3.98%) | 4,027,177 |
| 24 Apr 2020 | CNY | 10.31 | 10.49 | 10.16 | 10.31 | 10.31 | 0.0 (0.0%) | 3,508,724 |
| 23 Apr 2020 | CNY | 10.13 | 10.64 | 9.98 | 10.31 | 10.31 | +0.22 (+2.18%) | 5,930,106 |
| 22 Apr 2020 | CNY | 9.93 | 10.12 | 9.86 | 10.09 | 10.09 | +0.1 (+1.00%) | 2,560,749 |
| 21 Apr 2020 | CNY | 10.12 | 10.12 | 9.89 | 9.99 | 9.99 | -0.05 (-0.50%) | 2,251,522 |
