| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.82 | 11.03 | 10.73 | 10.93 | 10.93 | +0.11 (+1.02%) | 2,587,512 |
| 3 Jun 2020 | CNY | 10.93 | 10.98 | 10.74 | 10.82 | 10.82 | -0.01 (-0.09%) | 2,576,600 |
| 2 Jun 2020 | CNY | 10.53 | 10.9 | 10.53 | 10.83 | 10.83 | +0.27 (+2.56%) | 3,288,200 |
| 1 Jun 2020 | CNY | 10.19 | 10.74 | 10.19 | 10.56 | 10.56 | +0.4 (+3.94%) | 3,167,526 |
| 29 May 2020 | CNY | 10.34 | 10.36 | 10.14 | 10.16 | 10.16 | -0.13 (-1.26%) | 2,155,600 |
| 28 May 2020 | CNY | 10.41 | 10.53 | 10.19 | 10.29 | 10.29 | -0.14 (-1.34%) | 2,480,470 |
| 27 May 2020 | CNY | 10.72 | 10.91 | 10.41 | 10.43 | 10.43 | -0.23 (-2.16%) | 2,530,512 |
| 26 May 2020 | CNY | 10.8 | 10.87 | 10.56 | 10.66 | 10.66 | -0.14 (-1.30%) | 3,019,170 |
| 25 May 2020 | CNY | 10.68 | 10.96 | 10.58 | 10.8 | 10.8 | +0.11 (+1.03%) | 2,299,000 |
| 22 May 2020 | CNY | 10.94 | 10.94 | 10.63 | 10.69 | 10.69 | -0.14 (-1.29%) | 1,962,100 |
| 21 May 2020 | CNY | 10.73 | 11.06 | 10.56 | 10.83 | 10.83 | +0.08 (+0.74%) | 3,129,700 |
| 20 May 2020 | CNY | 10.8 | 10.94 | 10.61 | 10.75 | 10.75 | -0.19 (-1.74%) | 1,835,200 |
| 19 May 2020 | CNY | 10.5 | 10.99 | 10.47 | 10.94 | 10.94 | +0.51 (+4.89%) | 3,312,196 |
| 18 May 2020 | CNY | 10.71 | 10.71 | 10.33 | 10.43 | 10.43 | -0.02 (-0.19%) | 1,850,720 |
| 15 May 2020 | CNY | 10.5 | 10.67 | 10.42 | 10.45 | 10.45 | +0.04 (+0.38%) | 2,256,800 |
| 14 May 2020 | CNY | 10.76 | 10.76 | 10.41 | 10.41 | 10.41 | -0.33 (-3.07%) | 2,728,560 |
| 13 May 2020 | CNY | 10.57 | 10.85 | 10.53 | 10.74 | 10.74 | +0.05 (+0.47%) | 2,306,980 |
| 12 May 2020 | CNY | 10.7 | 10.72 | 10.44 | 10.69 | 10.69 | +0.08 (+0.75%) | 1,782,500 |
| 11 May 2020 | CNY | 10.41 | 10.92 | 10.4 | 10.61 | 10.61 | +0.25 (+2.41%) | 4,388,718 |
| 8 May 2020 | CNY | 10.32 | 10.42 | 10.2 | 10.36 | 10.36 | +0.11 (+1.07%) | 3,220,900 |
| 7 May 2020 | CNY | 10.3 | 10.45 | 10.16 | 10.25 | 10.25 | -0.06 (-0.58%) | 3,332,700 |
| 6 May 2020 | CNY | 10.32 | 10.32 | 10.02 | 10.31 | 10.31 | 0.0 (0.0%) | 3,487,544 |
| 30 Apr 2020 | CNY | 10 | 10.49 | 9.97 | 10.31 | 10.31 | +0.38 (+3.83%) | 4,138,950 |
| 29 Apr 2020 | CNY | 9.37 | 10.16 | 9.37 | 9.93 | 9.93 | +0.5 (+5.30%) | 3,774,750 |
| 28 Apr 2020 | CNY | 9.7 | 9.7 | 9.11 | 9.43 | 9.43 | -0.15 (-1.57%) | 2,212,829 |
| 27 Apr 2020 | CNY | 9.53 | 9.86 | 9.41 | 9.58 | 9.58 | 0.0 (0.0%) | 2,104,292 |
| 24 Apr 2020 | CNY | 9.91 | 9.93 | 9.51 | 9.58 | 9.58 | -0.29 (-2.94%) | 1,972,189 |
| 23 Apr 2020 | CNY | 10.06 | 10.17 | 9.85 | 9.87 | 9.87 | -0.09 (-0.90%) | 1,605,500 |
| 22 Apr 2020 | CNY | 9.93 | 10 | 9.84 | 9.96 | 9.96 | -0.05 (-0.50%) | 1,383,641 |
| 21 Apr 2020 | CNY | 10.12 | 10.16 | 9.94 | 10.01 | 10.01 | -0.15 (-1.48%) | 1,511,885 |
