| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.32 | 11.32 | 10.89 | 10.93 | 10.93 | -0.26 (-2.32%) | 2,619,500 |
| 3 Jun 2020 | CNY | 10.9 | 11.38 | 10.8 | 11.19 | 11.19 | +0.39 (+3.61%) | 5,164,405 |
| 2 Jun 2020 | CNY | 10.83 | 11.03 | 10.74 | 10.8 | 10.8 | -0.09 (-0.83%) | 3,655,761 |
| 1 Jun 2020 | CNY | 11.07 | 11.07 | 10.72 | 10.89 | 10.89 | +0.01 (+0.09%) | 5,346,900 |
| 29 May 2020 | CNY | 10.9 | 11.09 | 10.78 | 10.88 | 10.88 | -0.1 (-0.91%) | 2,820,900 |
| 28 May 2020 | CNY | 11.25 | 11.35 | 10.91 | 10.98 | 10.98 | -0.22 (-1.96%) | 3,854,300 |
| 27 May 2020 | CNY | 11.5 | 11.99 | 11.05 | 11.2 | 11.2 | -0.12 (-1.06%) | 7,304,360 |
| 26 May 2020 | CNY | 10.78 | 11.5 | 10.56 | 11.32 | 11.32 | +0.62 (+5.79%) | 4,573,270 |
| 25 May 2020 | CNY | 11 | 11 | 10.53 | 10.7 | 10.7 | -0.33 (-2.99%) | 2,109,900 |
| 22 May 2020 | CNY | 11.27 | 11.3 | 10.9 | 11.03 | 11.03 | -0.13 (-1.16%) | 2,254,120 |
| 21 May 2020 | CNY | 11.3 | 11.44 | 11.11 | 11.16 | 11.16 | -0.19 (-1.67%) | 2,164,501 |
| 20 May 2020 | CNY | 11.46 | 11.73 | 11 | 11.35 | 11.35 | -0.14 (-1.22%) | 2,709,301 |
| 19 May 2020 | CNY | 11.76 | 11.86 | 11.4 | 11.49 | 11.49 | -0.21 (-1.79%) | 3,154,020 |
| 18 May 2020 | CNY | 11.81 | 12 | 11.68 | 11.7 | 11.7 | -0.15 (-1.27%) | 2,961,100 |
| 15 May 2020 | CNY | 11.76 | 11.98 | 11.5 | 11.85 | 11.85 | +0.17 (+1.46%) | 3,197,700 |
| 14 May 2020 | CNY | 12.12 | 12.12 | 11.67 | 11.68 | 11.68 | -0.38 (-3.15%) | 2,929,900 |
| 13 May 2020 | CNY | 12.33 | 12.33 | 11.95 | 12.06 | 12.06 | -0.02 (-0.17%) | 2,350,100 |
| 12 May 2020 | CNY | 12.33 | 12.33 | 11.93 | 12.08 | 12.08 | -0.05 (-0.41%) | 2,363,320 |
| 11 May 2020 | CNY | 12.57 | 12.78 | 12.09 | 12.13 | 12.13 | -0.42 (-3.35%) | 5,181,205 |
| 8 May 2020 | CNY | 12.48 | 12.7 | 12.36 | 12.55 | 12.55 | +0.1 (+0.80%) | 5,182,462 |
| 7 May 2020 | CNY | 12.12 | 12.89 | 12.1 | 12.45 | 12.45 | +0.21 (+1.72%) | 8,489,301 |
| 6 May 2020 | CNY | 12.3 | 12.3 | 11.9 | 12.24 | 12.24 | -0.03 (-0.24%) | 4,617,715 |
| 30 Apr 2020 | CNY | 12.29 | 12.67 | 12.12 | 12.27 | 12.27 | -0.11 (-0.89%) | 5,238,460 |
| 29 Apr 2020 | CNY | 12.68 | 12.88 | 12.15 | 12.38 | 12.38 | -0.23 (-1.82%) | 6,334,500 |
| 28 Apr 2020 | CNY | 13.05 | 13.62 | 12.1 | 12.61 | 12.61 | -0.36 (-2.78%) | 9,161,100 |
| 27 Apr 2020 | CNY | 11.99 | 13 | 11.98 | 12.97 | 12.97 | +0.99 (+8.26%) | 8,893,700 |
| 24 Apr 2020 | CNY | 12.07 | 12.2 | 11.94 | 11.98 | 11.98 | -0.11 (-0.91%) | 3,746,800 |
| 23 Apr 2020 | CNY | 12.45 | 12.66 | 11.99 | 12.09 | 12.09 | -0.34 (-2.74%) | 5,637,169 |
| 22 Apr 2020 | CNY | 12.77 | 12.84 | 12.36 | 12.43 | 12.43 | -0.34 (-2.66%) | 5,269,400 |
| 21 Apr 2020 | CNY | 12.94 | 12.94 | 12.6 | 12.77 | 12.77 | +0.09 (+0.71%) | 6,227,560 |
