| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | CNY | 10.46 | 10.49 | 9.95 | 10 | 10 | -0.38 (-3.66%) | 13,269,030 |
| 20 May 2020 | CNY | 10.96 | 10.96 | 10.34 | 10.38 | 10.38 | -0.54 (-4.95%) | 13,122,899 |
| 19 May 2020 | CNY | 10.89 | 10.96 | 10.73 | 10.92 | 10.92 | +0.12 (+1.11%) | 6,721,851 |
| 18 May 2020 | CNY | 11.26 | 11.28 | 10.75 | 10.8 | 10.8 | -0.46 (-4.09%) | 9,123,704 |
| 15 May 2020 | CNY | 11.22 | 11.43 | 11.13 | 11.26 | 11.26 | -0.01 (-0.09%) | 8,027,515 |
| 14 May 2020 | CNY | 10.96 | 11.45 | 10.83 | 11.27 | 11.27 | +0.23 (+2.08%) | 12,843,064 |
| 13 May 2020 | CNY | 10.96 | 11.07 | 10.91 | 11.04 | 11.04 | +0.05 (+0.45%) | 5,070,900 |
| 12 May 2020 | CNY | 11.08 | 11.08 | 10.74 | 10.99 | 10.99 | -0.09 (-0.81%) | 6,254,802 |
| 11 May 2020 | CNY | 11.23 | 11.31 | 10.9 | 11.08 | 11.08 | -0.11 (-0.98%) | 9,097,507 |
| 8 May 2020 | CNY | 11.1 | 11.26 | 11.04 | 11.19 | 11.19 | +0.2 (+1.82%) | 12,455,222 |
| 7 May 2020 | CNY | 11.32 | 11.41 | 10.96 | 10.99 | 10.99 | -0.29 (-2.57%) | 10,142,004 |
| 6 May 2020 | CNY | 10.88 | 11.31 | 10.88 | 11.28 | 11.28 | +0.23 (+2.08%) | 8,470,803 |
| 30 Apr 2020 | CNY | 10.78 | 11.14 | 10.76 | 11.05 | 11.05 | +0.34 (+3.17%) | 8,531,445 |
| 29 Apr 2020 | CNY | 10.59 | 11 | 10.55 | 10.71 | 10.71 | -0.04 (-0.37%) | 4,125,400 |
| 28 Apr 2020 | CNY | 11.26 | 11.4 | 10.29 | 10.75 | 10.75 | -0.4 (-3.59%) | 7,024,501 |
| 27 Apr 2020 | CNY | 11.52 | 11.61 | 11.14 | 11.15 | 11.15 | -0.47 (-4.04%) | 5,116,488 |
| 24 Apr 2020 | CNY | 12.15 | 12.15 | 11.48 | 11.62 | 11.62 | -0.46 (-3.81%) | 7,992,658 |
| 23 Apr 2020 | CNY | 12.56 | 12.58 | 12.08 | 12.08 | 12.08 | -0.39 (-3.13%) | 6,061,602 |
| 22 Apr 2020 | CNY | 12.25 | 12.48 | 12.1 | 12.47 | 12.47 | -0.05 (-0.40%) | 6,518,905 |
| 21 Apr 2020 | CNY | 12.33 | 12.8 | 12.31 | 12.52 | 12.52 | +0.15 (+1.21%) | 9,326,710 |
| 20 Apr 2020 | CNY | 12.3 | 12.42 | 12.16 | 12.37 | 12.37 | +0.17 (+1.39%) | 4,283,397 |
| 17 Apr 2020 | CNY | 12.58 | 12.61 | 12.19 | 12.2 | 12.2 | -0.22 (-1.77%) | 6,520,050 |
| 16 Apr 2020 | CNY | 12.06 | 12.5 | 11.93 | 12.42 | 12.42 | +0.27 (+2.22%) | 6,249,737 |
| 15 Apr 2020 | CNY | 12.18 | 12.38 | 12.09 | 12.15 | 12.15 | -0.02 (-0.16%) | 4,710,768 |
| 14 Apr 2020 | CNY | 11.93 | 12.18 | 11.61 | 12.17 | 12.17 | +0.38 (+3.22%) | 4,479,802 |
| 13 Apr 2020 | CNY | 12.1 | 12.1 | 11.77 | 11.79 | 11.79 | -0.39 (-3.20%) | 4,361,600 |
| 10 Apr 2020 | CNY | 12.82 | 12.85 | 12.16 | 12.18 | 12.18 | -0.68 (-5.29%) | 7,340,908 |
| 9 Apr 2020 | CNY | 12.67 | 13.1 | 12.6 | 12.86 | 12.86 | +0.29 (+2.31%) | 9,490,043 |
| 8 Apr 2020 | CNY | 12.37 | 12.65 | 12.31 | 12.57 | 12.57 | +0.01 (+0.08%) | 6,691,150 |
| 7 Apr 2020 | CNY | 12.3 | 12.58 | 12.25 | 12.56 | 12.56 | +0.47 (+3.89%) | 7,781,901 |
