| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 11.9071 | 11.9357 | 11.6 | 11.6143 | 11.6143 | -0.293 (-2.46%) | 6,370,506 |
| 2 Jun 2020 | CNY | 11.6357 | 11.9286 | 11.5286 | 11.9071 | 11.9071 | +0.329 (+2.84%) | 6,040,391 |
| 1 Jun 2020 | CNY | 11.5714 | 11.7357 | 11.4357 | 11.5786 | 11.5786 | +0.057 (+0.50%) | 4,944,371 |
| 29 May 2020 | CNY | 11.7714 | 11.7714 | 11.4857 | 11.5214 | 11.5214 | -0.193 (-1.65%) | 5,565,870 |
| 28 May 2020 | CNY | 11.3643 | 11.7357 | 11.3 | 11.7143 | 11.7143 | +0.271 (+2.37%) | 5,800,561 |
| 27 May 2020 | CNY | 11.5429 | 11.7071 | 11.2714 | 11.4429 | 11.4429 | -0.207 (-1.78%) | 4,963,036 |
| 26 May 2020 | CNY | 11.6571 | 11.6571 | 11.45 | 11.65 | 11.65 | -0.007 (-0.06%) | 5,494,549 |
| 25 May 2020 | CNY | 11.1857 | 11.7571 | 11.1143 | 11.6571 | 11.6571 | +0.486 (+4.35%) | 8,349,698 |
| 22 May 2020 | CNY | 11.0857 | 11.4643 | 11.0071 | 11.1714 | 11.1714 | +0.05 (+0.45%) | 6,446,788 |
| 21 May 2020 | CNY | 10.9071 | 11.1929 | 10.8571 | 11.1214 | 11.1214 | +0.214 (+1.96%) | 4,685,850 |
| 20 May 2020 | CNY | 10.9 | 11.0857 | 10.8357 | 10.9071 | 10.9071 | -0.064 (-0.59%) | 2,817,425 |
| 19 May 2020 | CNY | 10.85 | 11.0214 | 10.8429 | 10.9714 | 10.9714 | +0.171 (+1.59%) | 2,139,747 |
| 18 May 2020 | CNY | 10.8 | 10.9357 | 10.7214 | 10.8 | 10.8 | 0.0 (0.0%) | 2,219,714 |
| 15 May 2020 | CNY | 10.8714 | 10.9643 | 10.7857 | 10.8 | 10.8 | -0.014 (-0.13%) | 2,314,719 |
| 14 May 2020 | CNY | 11.1429 | 11.1429 | 10.8071 | 10.8143 | 10.8143 | -0.386 (-3.44%) | 3,439,473 |
| 13 May 2020 | CNY | 11.2071 | 11.2071 | 11.0214 | 11.2 | 11.2 | 0.0 (0.0%) | 1,950,607 |
| 12 May 2020 | CNY | 11.2429 | 11.2643 | 11.1143 | 11.2 | 11.2 | +0.007 (+0.06%) | 1,983,693 |
| 11 May 2020 | CNY | 11.3071 | 11.3143 | 11.0857 | 11.1929 | 11.1929 | -0.043 (-0.38%) | 2,288,125 |
| 8 May 2020 | CNY | 11.0071 | 11.3214 | 10.95 | 11.2357 | 11.2357 | +0.3 (+2.74%) | 4,122,127 |
| 7 May 2020 | CNY | 11.1429 | 11.2429 | 10.8857 | 10.9357 | 10.9357 | -0.186 (-1.67%) | 4,032,869 |
| 6 May 2020 | CNY | 10.9214 | 11.1429 | 10.8571 | 11.1214 | 11.1214 | +0.193 (+1.76%) | 4,569,884 |
| 30 Apr 2020 | CNY | 10.7429 | 10.9929 | 10.6786 | 10.9286 | 10.9286 | +0.293 (+2.75%) | 3,796,938 |
| 29 Apr 2020 | CNY | 10.8857 | 10.9929 | 10.5571 | 10.6357 | 10.6357 | -0.107 (-1.00%) | 3,176,658 |
| 28 Apr 2020 | CNY | 10.8929 | 10.95 | 10 | 10.7429 | 10.7429 | -0.121 (-1.12%) | 2,560,990 |
| 27 Apr 2020 | CNY | 10.6714 | 10.9786 | 10.6143 | 10.8643 | 10.8643 | +0.186 (+1.74%) | 2,271,935 |
| 24 Apr 2020 | CNY | 10.9857 | 11.0429 | 10.6786 | 10.6786 | 10.6786 | -0.314 (-2.86%) | 2,966,027 |
| 23 Apr 2020 | CNY | 10.6357 | 11.05 | 10.4786 | 10.9929 | 10.9929 | +0.421 (+3.99%) | 3,742,632 |
| 22 Apr 2020 | CNY | 10.4714 | 10.6357 | 10.3714 | 10.5714 | 10.5714 | +0.071 (+0.68%) | 1,265,118 |
| 21 Apr 2020 | CNY | 10.5286 | 10.5714 | 10.2929 | 10.5 | 10.5 | -0.021 (-0.20%) | 1,218,639 |
| 20 Apr 2020 | CNY | 10.4143 | 10.5429 | 10.3 | 10.5214 | 10.5214 | +0.214 (+2.08%) | 1,349,080 |
