| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 12.6333 | 12.6583 | 12.1917 | 12.4333 | 12.4333 | -0.125 (-1.00%) | 35,940,298 |
| 3 Jun 2020 | CNY | 12.3333 | 12.6417 | 12.3 | 12.5583 | 12.5583 | +0.183 (+1.48%) | 41,707,808 |
| 2 Jun 2020 | CNY | 12.625 | 12.725 | 12.25 | 12.375 | 12.375 | -0.4 (-3.13%) | 46,752,636 |
| 1 Jun 2020 | CNY | 12.475 | 12.9333 | 12.3333 | 12.775 | 12.775 | +0.442 (+3.58%) | 46,053,106 |
| 29 May 2020 | CNY | 12.3 | 12.625 | 12.2083 | 12.3333 | 12.3333 | +0.042 (+0.34%) | 40,225,694 |
| 28 May 2020 | CNY | 12.75 | 12.8917 | 12.1333 | 12.2917 | 12.2917 | -0.367 (-2.90%) | 71,495,430 |
| 27 May 2020 | CNY | 13.7833 | 13.7833 | 12.575 | 12.6583 | 12.6583 | -0.867 (-6.41%) | 95,556,940 |
| 26 May 2020 | CNY | 12.5083 | 13.525 | 12.3167 | 13.525 | 13.525 | +1.242 (+10.11%) | 63,682,862 |
| 25 May 2020 | CNY | 12.375 | 12.6083 | 12.075 | 12.2833 | 12.2833 | +0.025 (+0.20%) | 39,424,171 |
| 22 May 2020 | CNY | 12.675 | 12.8333 | 12.0417 | 12.2583 | 12.2583 | -0.421 (-3.32%) | 55,477,513 |
| 22 May 2020 |
|
|||||||
| 21 May 2020 | CNY | 13.109 | 13.1346 | 12.5705 | 12.6795 | 12.6795 | -0.372 (-2.85%) | 55,998,847 |
| 20 May 2020 | CNY | 12.9039 | 13.1923 | 12.718 | 13.0513 | 13.0513 | +0.16 (+1.24%) | 53,640,734 |
| 19 May 2020 | CNY | 12.9808 | 13.1346 | 12.6154 | 12.891 | 12.891 | -0.058 (-0.45%) | 46,388,433 |
| 18 May 2020 | CNY | 12.3077 | 13.0705 | 12.2949 | 12.9487 | 12.9487 | +0.506 (+4.07%) | 65,173,956 |
| 15 May 2020 | CNY | 11.9231 | 12.6731 | 11.8526 | 12.4423 | 12.4423 | +0.628 (+5.32%) | 78,610,097 |
| 14 May 2020 | CNY | 11.5513 | 12.0385 | 11.5513 | 11.8141 | 11.8141 | +0.109 (+0.93%) | 62,986,096 |
| 13 May 2020 | CNY | 11.25 | 11.8269 | 11.0577 | 11.7051 | 11.7051 | +0.474 (+4.22%) | 87,010,716 |
| 12 May 2020 | CNY | 11.1603 | 11.4872 | 11.109 | 11.2308 | 11.2308 | +0.064 (+0.57%) | 73,534,136 |
| 11 May 2020 | CNY | 11.2244 | 11.4423 | 10.9359 | 11.1667 | 11.1667 | +0.244 (+2.23%) | 93,608,235 |
| 8 May 2020 | CNY | 10.5769 | 11.3205 | 10.5128 | 10.9231 | 10.9231 | +0.558 (+5.38%) | 142,682,832 |
| 7 May 2020 | CNY | 9.4231 | 10.3654 | 9.3718 | 10.3654 | 10.3654 | +0.942 (+10.00%) | 81,904,199 |
| 6 May 2020 | CNY | 9.2949 | 9.4423 | 9.2564 | 9.4231 | 9.4231 | +0.096 (+1.03%) | 17,802,663 |
| 30 Apr 2020 | CNY | 9.2308 | 9.3397 | 9.1923 | 9.3269 | 9.3269 | +0.109 (+1.18%) | 14,649,750 |
| 29 Apr 2020 | CNY | 9.4744 | 9.5769 | 9.1859 | 9.218 | 9.218 | -0.167 (-1.78%) | 22,233,684 |
| 28 Apr 2020 | CNY | 9.5769 | 9.7308 | 9.2308 | 9.3846 | 9.3846 | -0.205 (-2.14%) | 22,303,822 |
| 27 Apr 2020 | CNY | 9.5449 | 9.6923 | 9.3526 | 9.5897 | 9.5897 | +0.07 (+0.74%) | 22,085,753 |
| 24 Apr 2020 | CNY | 9.8333 | 9.9103 | 9.4295 | 9.5192 | 9.5192 | -0.487 (-4.87%) | 44,629,132 |
| 23 Apr 2020 | CNY | 9.8462 | 10.3526 | 9.8397 | 10.0064 | 10.0064 | +0.333 (+3.45%) | 54,614,405 |
| 22 Apr 2020 | CNY | 9.7308 | 9.7308 | 9.5256 | 9.6731 | 9.6731 | -0.141 (-1.44%) | 21,840,390 |
| 21 Apr 2020 | CNY | 10.0897 | 10.0897 | 9.7372 | 9.8141 | 9.8141 | -0.25 (-2.48%) | 28,498,031 |
