| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 12.11 | 12.32 | 11.78 | 11.96 | 11.96 | -0.2 (-1.64%) | 5,905,453 |
| 3 Jun 2020 | CNY | 12.35 | 12.43 | 12.07 | 12.16 | 12.16 | -0.16 (-1.30%) | 6,862,544 |
| 2 Jun 2020 | CNY | 12.48 | 12.48 | 12.22 | 12.32 | 12.32 | -0.07 (-0.56%) | 6,285,748 |
| 1 Jun 2020 | CNY | 12.41 | 12.65 | 12.25 | 12.39 | 12.39 | +0.11 (+0.90%) | 8,001,772 |
| 29 May 2020 | CNY | 12.3 | 12.53 | 12.21 | 12.28 | 12.28 | -0.06 (-0.49%) | 5,767,129 |
| 28 May 2020 | CNY | 12.23 | 12.49 | 12.13 | 12.34 | 12.34 | +0.19 (+1.56%) | 7,579,358 |
| 27 May 2020 | CNY | 11.68 | 12.33 | 11.58 | 12.15 | 12.15 | +0.45 (+3.85%) | 9,637,348 |
| 26 May 2020 | CNY | 11.54 | 11.79 | 11.54 | 11.7 | 11.7 | +0.23 (+2.01%) | 4,635,193 |
| 25 May 2020 | CNY | 11.22 | 11.49 | 11.08 | 11.47 | 11.47 | +0.24 (+2.14%) | 3,366,901 |
| 22 May 2020 | CNY | 11.43 | 11.64 | 11.13 | 11.23 | 11.23 | -0.22 (-1.92%) | 4,744,420 |
| 21 May 2020 | CNY | 11.8 | 11.84 | 11.4 | 11.45 | 11.45 | -0.31 (-2.64%) | 4,897,893 |
| 20 May 2020 | CNY | 12.06 | 12.06 | 11.71 | 11.76 | 11.76 | -0.3 (-2.49%) | 5,548,587 |
| 19 May 2020 | CNY | 11.92 | 12.08 | 11.81 | 12.06 | 12.06 | +0.16 (+1.34%) | 6,051,487 |
| 18 May 2020 | CNY | 12.45 | 12.46 | 11.64 | 11.9 | 11.9 | -0.57 (-4.57%) | 9,519,243 |
| 15 May 2020 | CNY | 12.55 | 12.63 | 12.44 | 12.47 | 12.47 | +0.02 (+0.16%) | 4,278,100 |
| 14 May 2020 | CNY | 12.5 | 12.66 | 12.41 | 12.45 | 12.45 | -0.09 (-0.72%) | 3,835,078 |
| 13 May 2020 | CNY | 12.67 | 12.67 | 12.38 | 12.54 | 12.54 | -0.16 (-1.26%) | 4,413,073 |
| 12 May 2020 | CNY | 12.84 | 12.9 | 12.49 | 12.7 | 12.7 | -0.12 (-0.94%) | 5,114,600 |
| 11 May 2020 | CNY | 13.28 | 13.28 | 12.73 | 12.82 | 12.82 | -0.24 (-1.84%) | 5,930,931 |
| 8 May 2020 | CNY | 12.88 | 13.2 | 12.81 | 13.06 | 13.06 | +0.32 (+2.51%) | 6,205,641 |
| 7 May 2020 | CNY | 12.9 | 13.13 | 12.73 | 12.74 | 12.74 | -0.19 (-1.47%) | 5,511,345 |
| 6 May 2020 | CNY | 12.49 | 12.96 | 12.46 | 12.93 | 12.93 | +0.32 (+2.54%) | 6,089,340 |
| 30 Apr 2020 | CNY | 12.21 | 12.7 | 12.21 | 12.61 | 12.61 | +0.37 (+3.02%) | 6,040,658 |
| 29 Apr 2020 | CNY | 12.08 | 12.34 | 11.9 | 12.24 | 12.24 | +0.16 (+1.32%) | 4,526,395 |
| 28 Apr 2020 | CNY | 12.48 | 12.58 | 11.71 | 12.08 | 12.08 | -0.71 (-5.55%) | 9,067,457 |
| 27 Apr 2020 | CNY | 12.73 | 12.81 | 12.57 | 12.79 | 12.79 | +0.04 (+0.31%) | 4,758,595 |
| 24 Apr 2020 | CNY | 13.09 | 13.23 | 12.72 | 12.75 | 12.75 | -0.32 (-2.45%) | 5,882,058 |
| 23 Apr 2020 | CNY | 13.66 | 13.66 | 13.03 | 13.07 | 13.07 | -0.58 (-4.25%) | 9,028,941 |
| 22 Apr 2020 | CNY | 13.39 | 13.68 | 13.3 | 13.65 | 13.65 | +0.1 (+0.74%) | 4,555,800 |
| 21 Apr 2020 | CNY | 13.59 | 13.61 | 13.22 | 13.55 | 13.55 | -0.13 (-0.95%) | 5,957,393 |
