| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 14.25 | 14.46 | 14.09 | 14.38 | 14.38 | +0.21 (+1.48%) | 3,967,949 |
| 3 Jun 2020 | CNY | 14.63 | 14.87 | 14.12 | 14.17 | 14.17 | -1.04 (-6.84%) | 8,398,711 |
| 2 Jun 2020 | CNY | 16.7 | 16.9 | 14.75 | 15.21 | 15.21 | -0.87 (-5.41%) | 16,290,896 |
| 1 Jun 2020 | CNY | 14.93 | 16.29 | 14.6 | 16.08 | 16.08 | +0.63 (+4.08%) | 9,180,573 |
| 29 May 2020 | CNY | 14.8 | 16 | 14.7 | 15.45 | 15.45 | +0.9 (+6.19%) | 8,619,558 |
| 28 May 2020 | CNY | 14 | 15.48 | 13.61 | 14.55 | 14.55 | +0.48 (+3.41%) | 9,025,224 |
| 27 May 2020 | CNY | 12.79 | 14.07 | 12.7 | 14.07 | 14.07 | +1.28 (+10.01%) | 3,836,446 |
| 26 May 2020 | CNY | 12.65 | 12.86 | 12.61 | 12.79 | 12.79 | +0.17 (+1.35%) | 960,166 |
| 25 May 2020 | CNY | 12.59 | 13 | 12.43 | 12.62 | 12.62 | +0.07 (+0.56%) | 1,114,300 |
| 22 May 2020 | CNY | 12.84 | 12.94 | 12.44 | 12.55 | 12.55 | -0.29 (-2.26%) | 1,488,508 |
| 21 May 2020 | CNY | 13.11 | 13.24 | 12.76 | 12.84 | 12.84 | -0.32 (-2.43%) | 1,035,600 |
| 20 May 2020 | CNY | 13.16 | 13.28 | 13.08 | 13.16 | 13.16 | -0.02 (-0.15%) | 822,700 |
| 19 May 2020 | CNY | 13.31 | 13.35 | 13.13 | 13.18 | 13.18 | -0.1 (-0.75%) | 854,300 |
| 18 May 2020 | CNY | 13.2 | 13.46 | 12.9 | 13.28 | 13.28 | +0.03 (+0.23%) | 1,345,147 |
| 15 May 2020 | CNY | 13.3 | 13.44 | 13.22 | 13.25 | 13.25 | -0.02 (-0.15%) | 929,534 |
| 14 May 2020 | CNY | 13.59 | 13.59 | 13.19 | 13.27 | 13.27 | -0.34 (-2.50%) | 1,632,523 |
| 13 May 2020 | CNY | 13.3 | 13.79 | 13.18 | 13.61 | 13.61 | +0.28 (+2.10%) | 1,929,624 |
| 12 May 2020 | CNY | 13.47 | 13.56 | 13.16 | 13.33 | 13.33 | -0.14 (-1.04%) | 1,407,100 |
| 11 May 2020 | CNY | 13.65 | 13.76 | 13.39 | 13.47 | 13.47 | -0.19 (-1.39%) | 1,798,975 |
| 8 May 2020 | CNY | 13.09 | 13.7 | 13.05 | 13.66 | 13.66 | +0.63 (+4.83%) | 3,200,900 |
| 7 May 2020 | CNY | 13.19 | 13.2 | 13.01 | 13.03 | 13.03 | -0.15 (-1.14%) | 1,337,200 |
| 6 May 2020 | CNY | 13.04 | 13.3 | 13.01 | 13.18 | 13.18 | +0.05 (+0.38%) | 1,753,200 |
| 30 Apr 2020 | CNY | 13.04 | 13.18 | 12.98 | 13.13 | 13.13 | +0.13 (+1%) | 1,300,200 |
| 29 Apr 2020 | CNY | 13 | 13.2 | 12.86 | 13 | 13 | +0.07 (+0.54%) | 1,189,336 |
| 28 Apr 2020 | CNY | 13.23 | 13.54 | 12.45 | 12.93 | 12.93 | -0.33 (-2.49%) | 1,993,969 |
| 27 Apr 2020 | CNY | 13.61 | 13.8 | 13.23 | 13.26 | 13.26 | -0.52 (-3.77%) | 1,895,397 |
| 24 Apr 2020 | CNY | 13.79 | 13.98 | 13.74 | 13.78 | 13.78 | +0.07 (+0.51%) | 2,449,767 |
| 23 Apr 2020 | CNY | 13.8 | 13.89 | 13.7 | 13.71 | 13.71 | -0.01 (-0.07%) | 1,376,700 |
| 22 Apr 2020 | CNY | 13.5 | 13.88 | 13.5 | 13.72 | 13.72 | +0.05 (+0.37%) | 1,523,800 |
| 21 Apr 2020 | CNY | 13.92 | 13.99 | 13.55 | 13.67 | 13.67 | -0.26 (-1.87%) | 1,588,300 |
