| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 13.05 | 13.69 | 12.71 | 13.24 | 13.24 | +0.08 (+0.61%) | 2,916,054 |
| 29 May 2020 | CNY | 12.51 | 13.16 | 12.29 | 13.16 | 13.16 | +0.75 (+6.04%) | 2,231,962 |
| 28 May 2020 | CNY | 12.68 | 12.68 | 12.21 | 12.41 | 12.41 | +0.01 (+0.08%) | 959,875 |
| 27 May 2020 | CNY | 12.07 | 12.55 | 12.07 | 12.4 | 12.4 | +0.14 (+1.14%) | 968,082 |
| 26 May 2020 | CNY | 12.05 | 12.36 | 12.05 | 12.26 | 12.26 | +0.19 (+1.57%) | 829,860 |
| 25 May 2020 | CNY | 11.94 | 12.31 | 11.84 | 12.07 | 12.07 | +0.14 (+1.17%) | 927,515 |
| 22 May 2020 | CNY | 11.71 | 11.95 | 11.39 | 11.93 | 11.93 | +0.24 (+2.05%) | 659,780 |
| 21 May 2020 | CNY | 11.96 | 11.96 | 11.68 | 11.69 | 11.69 | -0.15 (-1.27%) | 503,700 |
| 20 May 2020 | CNY | 11.99 | 12.1 | 11.83 | 11.84 | 11.84 | -0.13 (-1.09%) | 556,632 |
| 19 May 2020 | CNY | 11.79 | 11.97 | 11.78 | 11.97 | 11.97 | +0.22 (+1.87%) | 582,600 |
| 18 May 2020 | CNY | 11.84 | 11.95 | 11.72 | 11.75 | 11.75 | -0.07 (-0.59%) | 396,000 |
| 15 May 2020 | CNY | 12.16 | 12.35 | 11.73 | 11.82 | 11.82 | -0.26 (-2.15%) | 790,196 |
| 14 May 2020 | CNY | 12.3 | 12.3 | 12.08 | 12.08 | 12.08 | -0.22 (-1.79%) | 490,260 |
| 13 May 2020 | CNY | 12.28 | 12.4 | 12.01 | 12.3 | 12.3 | +0.05 (+0.41%) | 668,875 |
| 12 May 2020 | CNY | 11.96 | 12.49 | 11.92 | 12.25 | 12.25 | +0.28 (+2.34%) | 1,739,804 |
| 11 May 2020 | CNY | 11.8 | 12 | 11.63 | 11.97 | 11.97 | +0.26 (+2.22%) | 755,300 |
| 8 May 2020 | CNY | 11.53 | 11.76 | 11.53 | 11.71 | 11.71 | +0.12 (+1.04%) | 476,416 |
| 7 May 2020 | CNY | 11.58 | 11.89 | 11.5 | 11.59 | 11.59 | -0.06 (-0.52%) | 519,120 |
| 6 May 2020 | CNY | 11.6 | 11.66 | 11.47 | 11.65 | 11.65 | +0.14 (+1.22%) | 391,120 |
| 30 Apr 2020 | CNY | 11.25 | 11.58 | 11.25 | 11.51 | 11.51 | +0.24 (+2.13%) | 430,040 |
| 29 Apr 2020 | CNY | 11 | 11.39 | 11 | 11.27 | 11.27 | +0.12 (+1.08%) | 273,260 |
| 28 Apr 2020 | CNY | 11.6 | 11.6 | 10.85 | 11.15 | 11.15 | -0.39 (-3.38%) | 510,440 |
| 27 Apr 2020 | CNY | 11.84 | 11.84 | 11.48 | 11.54 | 11.54 | -0.2 (-1.70%) | 497,400 |
| 24 Apr 2020 | CNY | 11.9 | 11.99 | 11.64 | 11.74 | 11.74 | -0.09 (-0.76%) | 684,155 |
| 23 Apr 2020 | CNY | 11.7 | 11.97 | 11.7 | 11.83 | 11.83 | -0.03 (-0.25%) | 657,524 |
| 22 Apr 2020 | CNY | 11.51 | 11.96 | 11.47 | 11.86 | 11.86 | +0.2 (+1.72%) | 632,695 |
| 21 Apr 2020 | CNY | 11.68 | 11.73 | 11.44 | 11.66 | 11.66 | -0.03 (-0.26%) | 500,075 |
| 20 Apr 2020 | CNY | 11.52 | 11.7 | 11.37 | 11.69 | 11.69 | +0.22 (+1.92%) | 686,000 |
| 17 Apr 2020 | CNY | 11.53 | 11.74 | 11.43 | 11.47 | 11.47 | -0.06 (-0.52%) | 630,024 |
| 16 Apr 2020 | CNY | 11.48 | 11.58 | 11.14 | 11.53 | 11.53 | +0.07 (+0.61%) | 338,800 |
