| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 12.7574 | 12.8639 | 12.3432 | 12.5385 | 12.5385 | -0.243 (-1.90%) | 2,181,452 |
| 27 May 2020 | CNY | 12.8757 | 12.8994 | 12.6095 | 12.7811 | 12.7811 | -0.112 (-0.87%) | 2,735,821 |
| 26 May 2020 | CNY | 12.9645 | 13 | 12.6686 | 12.8935 | 12.8935 | -0.071 (-0.55%) | 3,762,021 |
| 25 May 2020 | CNY | 13.4911 | 13.4911 | 12.7278 | 12.9645 | 12.9645 | -0.302 (-2.27%) | 6,336,453 |
| 22 May 2020 | CNY | 12.2012 | 13.2663 | 11.8639 | 13.2663 | 13.2663 | +1.142 (+9.42%) | 4,447,671 |
| 21 May 2020 | CNY | 12.0237 | 12.2899 | 12 | 12.1243 | 12.1243 | +0.13 (+1.09%) | 1,669,720 |
| 20 May 2020 | CNY | 12.1065 | 12.1657 | 11.8935 | 11.9941 | 11.9941 | -0.112 (-0.93%) | 948,428 |
| 19 May 2020 | CNY | 12.1243 | 12.1598 | 11.9823 | 12.1065 | 12.1065 | +0.095 (+0.79%) | 903,474 |
| 18 May 2020 | CNY | 12.3077 | 12.3077 | 11.8994 | 12.0118 | 12.0118 | -0.172 (-1.41%) | 1,310,426 |
| 15 May 2020 | CNY | 12.2485 | 12.361 | 12.1775 | 12.1834 | 12.1834 | -0.124 (-1.01%) | 1,253,304 |
| 14 May 2020 | CNY | 12.4497 | 12.5444 | 12.1834 | 12.3077 | 12.3077 | -0.29 (-2.30%) | 2,046,083 |
| 13 May 2020 | CNY | 12.142 | 13.3905 | 12.0296 | 12.5976 | 12.5976 | +0.42 (+3.45%) | 3,223,658 |
| 12 May 2020 | CNY | 12.2485 | 12.2722 | 12.0118 | 12.1775 | 12.1775 | -0.059 (-0.48%) | 972,933 |
| 11 May 2020 | CNY | 12.1243 | 12.2604 | 12.0828 | 12.2367 | 12.2367 | +0.142 (+1.17%) | 1,477,060 |
| 8 May 2020 | CNY | 12.0592 | 12.1775 | 12 | 12.0947 | 12.0947 | +0.195 (+1.64%) | 1,282,710 |
| 7 May 2020 | CNY | 12.0473 | 12.1183 | 11.8698 | 11.8994 | 11.8994 | -0.13 (-1.08%) | 1,194,999 |
| 6 May 2020 | CNY | 11.5799 | 12.0533 | 11.5444 | 12.0296 | 12.0296 | +0.284 (+2.42%) | 1,293,509 |
| 30 Apr 2020 | CNY | 11.4911 | 11.7929 | 11.3965 | 11.7456 | 11.7456 | +0.284 (+2.48%) | 1,514,358 |
| 29 Apr 2020 | CNY | 11.6686 | 11.9053 | 11.3905 | 11.4615 | 11.4615 | -0.231 (-1.97%) | 1,717,209 |
| 28 Apr 2020 | CNY | 12.0473 | 12.1302 | 11.2426 | 11.6923 | 11.6923 | -0.326 (-2.71%) | 1,920,685 |
| 27 Apr 2020 | CNY | 11.9882 | 12.2663 | 11.9231 | 12.0178 | 12.0178 | -0.024 (-0.20%) | 1,124,137 |
| 24 Apr 2020 | CNY | 12.1953 | 12.2249 | 11.9823 | 12.0414 | 12.0414 | -0.255 (-2.07%) | 970,736 |
| 23 Apr 2020 | CNY | 12.6036 | 12.6036 | 12.2249 | 12.2959 | 12.2959 | -0.26 (-2.07%) | 1,300,624 |
| 22 Apr 2020 | CNY | 12.2012 | 12.6627 | 12.1894 | 12.5562 | 12.5562 | +0.26 (+2.12%) | 1,967,498 |
| 21 Apr 2020 | CNY | 12.6627 | 12.8402 | 12.2485 | 12.2959 | 12.2959 | -0.302 (-2.39%) | 1,835,509 |
| 20 Apr 2020 | CNY | 12.2959 | 12.7456 | 12.2426 | 12.5976 | 12.5976 | +0.302 (+2.45%) | 1,656,200 |
| 17 Apr 2020 | CNY | 12.284 | 12.5917 | 12.2071 | 12.2959 | 12.2959 | +0.095 (+0.78%) | 1,745,432 |
| 16 Apr 2020 | CNY | 12.1361 | 12.284 | 11.9172 | 12.2012 | 12.2012 | -0.248 (-2.00%) | 2,018,096 |
| 15 Apr 2020 | CNY | 12.6272 | 12.7219 | 12.4438 | 12.4497 | 12.4497 | -0.142 (-1.13%) | 1,306,370 |
| 14 Apr 2020 | CNY | 12.3787 | 12.7101 | 12.3491 | 12.5917 | 12.5917 | +0.243 (+1.96%) | 1,163,801 |
