| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.87 | 11.98 | 11.81 | 11.94 | 11.94 | +0.11 (+0.93%) | 1,006,302 |
| 3 Jun 2020 | CNY | 12.44 | 12.44 | 11.83 | 11.83 | 11.83 | -0.09 (-0.76%) | 1,520,175 |
| 2 Jun 2020 | CNY | 12.12 | 12.19 | 11.85 | 11.92 | 11.92 | -0.16 (-1.32%) | 2,043,813 |
| 1 Jun 2020 | CNY | 12.1 | 12.19 | 11.99 | 12.08 | 12.08 | +0.07 (+0.58%) | 1,793,293 |
| 29 May 2020 | CNY | 11.55 | 12.2 | 11.53 | 12.01 | 12.01 | +0.48 (+4.16%) | 3,012,158 |
| 28 May 2020 | CNY | 11.7 | 11.7 | 11.3 | 11.53 | 11.53 | -0.17 (-1.45%) | 3,520,300 |
| 27 May 2020 | CNY | 11.71 | 11.89 | 11.65 | 11.7 | 11.7 | -0.08 (-0.68%) | 2,590,370 |
| 26 May 2020 | CNY | 11.84 | 11.94 | 11.7 | 11.78 | 11.78 | +0.02 (+0.17%) | 1,649,426 |
| 25 May 2020 | CNY | 12.1 | 12.23 | 11.71 | 11.76 | 11.76 | -0.23 (-1.92%) | 1,966,100 |
| 22 May 2020 | CNY | 12.12 | 12.12 | 11.77 | 11.99 | 11.99 | -0.1 (-0.83%) | 989,813 |
| 21 May 2020 | CNY | 12.4 | 12.4 | 12.09 | 12.09 | 12.09 | -0.1 (-0.82%) | 1,113,155 |
| 20 May 2020 | CNY | 12.12 | 12.54 | 12.12 | 12.19 | 12.19 | -0.21 (-1.69%) | 1,405,500 |
| 19 May 2020 | CNY | 12.42 | 12.6 | 12.17 | 12.4 | 12.4 | -0.09 (-0.72%) | 1,605,043 |
| 18 May 2020 | CNY | 11.95 | 12.53 | 11.69 | 12.49 | 12.49 | +0.69 (+5.85%) | 3,211,513 |
| 15 May 2020 | CNY | 11.98 | 11.98 | 11.65 | 11.8 | 11.8 | +0.01 (+0.08%) | 1,476,608 |
| 14 May 2020 | CNY | 12.1 | 12.11 | 11.69 | 11.79 | 11.79 | -0.31 (-2.56%) | 1,476,358 |
| 13 May 2020 | CNY | 12.01 | 12.33 | 11.96 | 12.1 | 12.1 | -0.2 (-1.63%) | 1,177,900 |
| 12 May 2020 | CNY | 12.47 | 12.48 | 12.12 | 12.3 | 12.3 | -0.11 (-0.89%) | 1,004,374 |
| 11 May 2020 | CNY | 12.55 | 12.56 | 12.35 | 12.41 | 12.41 | -0.02 (-0.16%) | 1,593,316 |
| 8 May 2020 | CNY | 12.45 | 12.58 | 12.35 | 12.43 | 12.43 | -0.03 (-0.24%) | 1,415,178 |
| 7 May 2020 | CNY | 12.7 | 12.82 | 12.44 | 12.46 | 12.46 | -0.3 (-2.35%) | 1,858,129 |
| 6 May 2020 | CNY | 12.7 | 12.8 | 12.4 | 12.76 | 12.76 | -0.09 (-0.70%) | 1,835,513 |
| 30 Apr 2020 | CNY | 12.62 | 13.11 | 12.5 | 12.85 | 12.85 | +0.26 (+2.07%) | 2,746,292 |
| 29 Apr 2020 | CNY | 12.76 | 12.76 | 12.49 | 12.59 | 12.59 | -0.06 (-0.47%) | 1,673,759 |
| 28 Apr 2020 | CNY | 12.75 | 12.8 | 12.23 | 12.65 | 12.65 | -0.06 (-0.47%) | 2,144,000 |
| 27 Apr 2020 | CNY | 12.69 | 12.89 | 12.44 | 12.71 | 12.71 | +0.12 (+0.95%) | 1,950,000 |
| 24 Apr 2020 | CNY | 12.45 | 12.7 | 12.1 | 12.59 | 12.59 | -0.11 (-0.87%) | 2,851,079 |
| 23 Apr 2020 | CNY | 12.4 | 12.98 | 12.4 | 12.7 | 12.7 | -0.05 (-0.39%) | 2,784,505 |
| 22 Apr 2020 | CNY | 12.84 | 12.87 | 12.11 | 12.75 | 12.75 | -0.17 (-1.32%) | 2,052,855 |
| 21 Apr 2020 | CNY | 13.8 | 13.8 | 12.89 | 12.92 | 12.92 | -1 (-7.18%) | 6,105,562 |
