| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.46 | 10.52 | 10.41 | 10.45 | 10.45 | -0.01 (-0.10%) | 882,000 |
| 3 Jun 2020 | CNY | 10.48 | 10.55 | 10.4 | 10.46 | 10.46 | -0.03 (-0.29%) | 1,163,669 |
| 2 Jun 2020 | CNY | 10.6 | 10.6 | 10.35 | 10.49 | 10.49 | -0.09 (-0.85%) | 1,683,379 |
| 1 Jun 2020 | CNY | 10.45 | 10.63 | 10.31 | 10.58 | 10.58 | +0.17 (+1.63%) | 2,315,130 |
| 29 May 2020 | CNY | 10.14 | 10.6 | 9.07 | 10.41 | 10.41 | +0.33 (+3.27%) | 2,463,423 |
| 28 May 2020 | CNY | 10.22 | 10.27 | 9.97 | 10.08 | 10.08 | -0.14 (-1.37%) | 1,088,600 |
| 27 May 2020 | CNY | 10.17 | 10.34 | 10.1 | 10.22 | 10.22 | +0.02 (+0.20%) | 785,537 |
| 26 May 2020 | CNY | 9.99 | 10.23 | 9.99 | 10.2 | 10.2 | +0.22 (+2.20%) | 967,533 |
| 25 May 2020 | CNY | 10 | 10.05 | 9.87 | 9.98 | 9.98 | +0.05 (+0.50%) | 504,700 |
| 22 May 2020 | CNY | 10.12 | 10.12 | 9.91 | 9.93 | 9.93 | -0.16 (-1.59%) | 957,400 |
| 21 May 2020 | CNY | 10.17 | 10.17 | 10 | 10.09 | 10.09 | -0.01 (-0.10%) | 996,800 |
| 20 May 2020 | CNY | 10.19 | 10.23 | 10.05 | 10.1 | 10.1 | -0.06 (-0.59%) | 916,700 |
| 19 May 2020 | CNY | 10.1 | 10.28 | 10.05 | 10.16 | 10.16 | -0.04 (-0.39%) | 1,152,533 |
| 18 May 2020 | CNY | 9.92 | 10.36 | 9.87 | 10.2 | 10.2 | +0.22 (+2.20%) | 1,975,380 |
| 15 May 2020 | CNY | 10.05 | 10.06 | 9.89 | 9.98 | 9.98 | -0.08 (-0.80%) | 1,077,280 |
| 14 May 2020 | CNY | 9.92 | 10.07 | 9.84 | 10.06 | 10.06 | +0.11 (+1.11%) | 1,825,932 |
| 13 May 2020 | CNY | 9.76 | 10.05 | 9.71 | 9.95 | 9.95 | +0.16 (+1.63%) | 1,439,744 |
| 12 May 2020 | CNY | 9.81 | 9.83 | 9.63 | 9.79 | 9.79 | -0.03 (-0.31%) | 1,048,779 |
| 11 May 2020 | CNY | 9.85 | 9.96 | 9.73 | 9.82 | 9.82 | +0.03 (+0.31%) | 1,211,000 |
| 8 May 2020 | CNY | 9.71 | 9.86 | 9.63 | 9.79 | 9.79 | +0.06 (+0.62%) | 1,250,967 |
| 7 May 2020 | CNY | 9.84 | 9.84 | 9.67 | 9.73 | 9.73 | -0.12 (-1.22%) | 1,291,175 |
| 6 May 2020 | CNY | 9.59 | 9.88 | 9.55 | 9.85 | 9.85 | +0.09 (+0.92%) | 1,436,493 |
| 30 Apr 2020 | CNY | 9.65 | 9.92 | 9.55 | 9.76 | 9.76 | +0.16 (+1.67%) | 2,546,094 |
| 29 Apr 2020 | CNY | 9.49 | 9.65 | 9.37 | 9.6 | 9.6 | 0.0 (0.0%) | 1,547,517 |
| 28 Apr 2020 | CNY | 10.27 | 10.32 | 9.2 | 9.6 | 9.6 | -0.56 (-5.51%) | 3,612,265 |
| 27 Apr 2020 | CNY | 10.45 | 10.63 | 10.1 | 10.16 | 10.16 | -0.35 (-3.33%) | 3,439,308 |
| 24 Apr 2020 | CNY | 10.9 | 11.09 | 10.35 | 10.51 | 10.51 | -0.69 (-6.16%) | 5,442,181 |
| 23 Apr 2020 | CNY | 11.16 | 11.62 | 11.03 | 11.2 | 11.2 | -0.1 (-0.88%) | 6,256,049 |
| 22 Apr 2020 | CNY | 11.46 | 11.68 | 11.14 | 11.3 | 11.3 | -0.93 (-7.60%) | 8,186,506 |
| 21 Apr 2020 | CNY | 13.25 | 13.25 | 11.82 | 12.23 | 12.23 | -0.82 (-6.28%) | 13,296,566 |
