| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 12.94 | 13.5 | 12.67 | 13.24 | 13.24 | +0.38 (+2.95%) | 43,734,680 |
| 2 Jun 2020 | CNY | 12.47 | 12.88 | 12.4 | 12.86 | 12.86 | +0.32 (+2.55%) | 29,809,102 |
| 1 Jun 2020 | CNY | 11.93 | 12.57 | 11.86 | 12.54 | 12.54 | +0.66 (+5.56%) | 25,010,264 |
| 29 May 2020 | CNY | 11.67 | 12.14 | 11.66 | 11.88 | 11.88 | +0.07 (+0.59%) | 16,998,067 |
| 28 May 2020 | CNY | 11.64 | 11.89 | 11.53 | 11.81 | 11.81 | -0.16 (-1.34%) | 20,641,295 |
| 27 May 2020 | CNY | 11.91 | 12.24 | 11.62 | 11.97 | 11.97 | +0.02 (+0.17%) | 25,052,093 |
| 26 May 2020 | CNY | 11.88 | 12 | 11.7 | 11.95 | 11.95 | +0.25 (+2.14%) | 20,150,266 |
| 25 May 2020 | CNY | 12.19 | 12.3 | 11.6 | 11.7 | 11.7 | -0.55 (-4.49%) | 25,659,497 |
| 22 May 2020 | CNY | 12.5 | 12.87 | 12.06 | 12.25 | 12.25 | -0.32 (-2.55%) | 28,605,772 |
| 21 May 2020 | CNY | 13.08 | 13.08 | 12.5 | 12.57 | 12.57 | -0.42 (-3.23%) | 25,686,854 |
| 20 May 2020 | CNY | 13.18 | 13.44 | 12.93 | 12.99 | 12.99 | -0.41 (-3.06%) | 32,702,601 |
| 19 May 2020 | CNY | 12.95 | 13.4 | 12.86 | 13.4 | 13.4 | +0.58 (+4.52%) | 39,057,685 |
| 18 May 2020 | CNY | 13.67 | 13.8 | 12.7 | 12.82 | 12.82 | -0.45 (-3.39%) | 44,435,343 |
| 15 May 2020 | CNY | 13.08 | 13.45 | 12.93 | 13.27 | 13.27 | +0.3 (+2.31%) | 40,440,938 |
| 14 May 2020 | CNY | 13.06 | 13.35 | 12.95 | 12.97 | 12.97 | -0.26 (-1.97%) | 27,004,066 |
| 13 May 2020 | CNY | 13.22 | 13.48 | 13.01 | 13.23 | 13.23 | +0.06 (+0.46%) | 26,243,989 |
| 12 May 2020 | CNY | 13.01 | 13.31 | 12.79 | 13.17 | 13.17 | +0.19 (+1.46%) | 31,596,011 |
| 11 May 2020 | CNY | 12.93 | 13.54 | 12.82 | 12.98 | 12.98 | +0.08 (+0.62%) | 38,127,542 |
| 8 May 2020 | CNY | 13.03 | 13.2 | 12.71 | 12.9 | 12.9 | +0.02 (+0.16%) | 32,115,158 |
| 7 May 2020 | CNY | 13.06 | 13.29 | 12.75 | 12.88 | 12.88 | -0.23 (-1.75%) | 32,041,077 |
| 6 May 2020 | CNY | 12.34 | 13.41 | 12.31 | 13.11 | 13.11 | +0.5 (+3.97%) | 47,347,882 |
| 30 Apr 2020 | CNY | 12.25 | 12.85 | 11.98 | 12.61 | 12.61 | +0.78 (+6.59%) | 48,705,533 |
| 29 Apr 2020 | CNY | 11.07 | 12.17 | 11.03 | 11.83 | 11.83 | +0.77 (+6.96%) | 40,895,021 |
| 28 Apr 2020 | CNY | 11 | 11.35 | 10.31 | 11.06 | 11.06 | +0.18 (+1.65%) | 31,715,921 |
| 27 Apr 2020 | CNY | 11.11 | 11.12 | 10.78 | 10.88 | 10.88 | -0.26 (-2.33%) | 18,163,094 |
| 24 Apr 2020 | CNY | 11.47 | 11.6 | 10.94 | 11.14 | 11.14 | -0.29 (-2.54%) | 20,063,042 |
| 23 Apr 2020 | CNY | 11.84 | 11.86 | 11.4 | 11.43 | 11.43 | -0.32 (-2.72%) | 18,922,901 |
| 22 Apr 2020 | CNY | 11.37 | 11.87 | 11.22 | 11.75 | 11.75 | +0.37 (+3.25%) | 31,281,678 |
| 21 Apr 2020 | CNY | 11.61 | 11.67 | 11.13 | 11.38 | 11.38 | -0.34 (-2.90%) | 26,215,906 |
| 20 Apr 2020 | CNY | 11.64 | 11.86 | 11.49 | 11.72 | 11.72 | +0.08 (+0.69%) | 19,743,399 |
