| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.99 | 11.99 | 11.67 | 11.7 | 11.7 | -0.22 (-1.85%) | 13,426,547 |
| 3 Jun 2020 | CNY | 12.11 | 12.11 | 11.88 | 11.92 | 11.92 | -0.12 (-1.00%) | 13,934,841 |
| 2 Jun 2020 | CNY | 12.3 | 12.42 | 11.91 | 12.04 | 12.04 | -0.15 (-1.23%) | 17,469,304 |
| 1 Jun 2020 | CNY | 11.79 | 12.28 | 11.71 | 12.19 | 12.19 | +0.58 (+5.00%) | 29,103,116 |
| 29 May 2020 | CNY | 11.33 | 11.65 | 11.24 | 11.61 | 11.61 | +0.2 (+1.75%) | 15,074,072 |
| 28 May 2020 | CNY | 11.31 | 11.49 | 11.15 | 11.41 | 11.41 | +0.07 (+0.62%) | 11,907,151 |
| 27 May 2020 | CNY | 11.46 | 11.56 | 11.25 | 11.34 | 11.34 | -0.18 (-1.56%) | 12,847,998 |
| 26 May 2020 | CNY | 11.45 | 11.56 | 11.23 | 11.52 | 11.52 | +0.13 (+1.14%) | 16,882,578 |
| 25 May 2020 | CNY | 10.92 | 11.49 | 10.76 | 11.39 | 11.39 | +0.4 (+3.64%) | 18,987,651 |
| 22 May 2020 | CNY | 11.17 | 11.25 | 10.84 | 10.99 | 10.99 | -0.18 (-1.61%) | 19,633,766 |
| 21 May 2020 | CNY | 11.24 | 11.4 | 11.11 | 11.17 | 11.17 | -0.04 (-0.36%) | 15,674,585 |
| 20 May 2020 | CNY | 11.33 | 11.58 | 11.05 | 11.21 | 11.21 | -0.15 (-1.32%) | 16,108,224 |
| 19 May 2020 | CNY | 11.24 | 11.43 | 11.1 | 11.36 | 11.36 | +0.11 (+0.98%) | 12,445,520 |
| 18 May 2020 | CNY | 11.1 | 11.45 | 10.93 | 11.25 | 11.25 | +0.05 (+0.45%) | 18,799,212 |
| 15 May 2020 | CNY | 11.1 | 11.2 | 10.8 | 11.2 | 11.2 | +0.2 (+1.82%) | 17,594,995 |
| 14 May 2020 | CNY | 11.06 | 11.34 | 10.81 | 11 | 11 | -0.17 (-1.52%) | 20,963,349 |
| 13 May 2020 | CNY | 10.82 | 11.2 | 10.66 | 11.17 | 11.17 | +0.24 (+2.20%) | 25,414,228 |
| 12 May 2020 | CNY | 10.81 | 11.16 | 10.78 | 10.93 | 10.93 | +0.07 (+0.64%) | 22,509,985 |
| 11 May 2020 | CNY | 11.1 | 11.47 | 10.75 | 10.86 | 10.86 | -0.1 (-0.91%) | 30,865,822 |
| 8 May 2020 | CNY | 10.52 | 11.05 | 10.43 | 10.96 | 10.96 | +0.47 (+4.48%) | 26,217,840 |
| 7 May 2020 | CNY | 10.48 | 10.88 | 10.37 | 10.49 | 10.49 | -0.09 (-0.85%) | 25,847,736 |
| 6 May 2020 | CNY | 10.51 | 10.66 | 10.24 | 10.58 | 10.58 | -0.05 (-0.47%) | 32,662,835 |
| 30 Apr 2020 | CNY | 10.13 | 10.86 | 10.13 | 10.63 | 10.63 | +0.71 (+7.16%) | 41,359,024 |
| 29 Apr 2020 | CNY | 9.86 | 10.26 | 9.8 | 9.92 | 9.92 | +0.08 (+0.81%) | 27,374,269 |
| 28 Apr 2020 | CNY | 9.63 | 10.06 | 9.43 | 9.84 | 9.84 | +0.22 (+2.29%) | 28,758,800 |
| 27 Apr 2020 | CNY | 9.21 | 9.88 | 9.21 | 9.62 | 9.62 | +0.33 (+3.55%) | 34,132,484 |
| 24 Apr 2020 | CNY | 9.26 | 9.36 | 9.08 | 9.29 | 9.29 | +0.07 (+0.76%) | 16,616,222 |
| 23 Apr 2020 | CNY | 9.45 | 9.45 | 9.2 | 9.22 | 9.22 | -0.22 (-2.33%) | 18,138,900 |
| 22 Apr 2020 | CNY | 9.38 | 9.49 | 9.29 | 9.44 | 9.44 | -0.03 (-0.32%) | 18,003,754 |
| 21 Apr 2020 | CNY | 9.7 | 9.74 | 9.3 | 9.47 | 9.47 | -0.26 (-2.67%) | 24,171,835 |
