| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 10.91 | 10.94 | 10.56 | 10.72 | 10.72 | -0.18 (-1.65%) | 886,837 |
| 2 Jun 2020 | CNY | 10.75 | 10.92 | 10.7 | 10.9 | 10.9 | +0.15 (+1.40%) | 1,237,733 |
| 1 Jun 2020 | CNY | 10.63 | 10.82 | 10.63 | 10.75 | 10.75 | +0.12 (+1.13%) | 1,399,143 |
| 29 May 2020 | CNY | 10.48 | 10.71 | 10.47 | 10.63 | 10.63 | +0.05 (+0.47%) | 904,306 |
| 28 May 2020 | CNY | 10.64 | 10.67 | 10.44 | 10.58 | 10.58 | -0.01 (-0.09%) | 595,700 |
| 27 May 2020 | CNY | 10.62 | 10.65 | 10.55 | 10.59 | 10.59 | -0.01 (-0.09%) | 355,849 |
| 26 May 2020 | CNY | 10.59 | 10.68 | 10.5 | 10.6 | 10.6 | +0.01 (+0.09%) | 694,483 |
| 25 May 2020 | CNY | 10.42 | 10.6 | 10.4 | 10.59 | 10.59 | +0.14 (+1.34%) | 384,164 |
| 22 May 2020 | CNY | 10.52 | 10.6 | 10.4 | 10.45 | 10.45 | -0.12 (-1.14%) | 829,589 |
| 21 May 2020 | CNY | 10.68 | 10.68 | 10.53 | 10.57 | 10.57 | -0.08 (-0.75%) | 638,053 |
| 20 May 2020 | CNY | 10.67 | 10.72 | 10.54 | 10.65 | 10.65 | -0.01 (-0.09%) | 825,316 |
| 19 May 2020 | CNY | 10.75 | 10.77 | 10.57 | 10.66 | 10.66 | +0.01 (+0.09%) | 1,251,867 |
| 18 May 2020 | CNY | 10.91 | 10.91 | 10.63 | 10.65 | 10.65 | -0.27 (-2.47%) | 1,138,530 |
| 15 May 2020 | CNY | 10.85 | 10.95 | 10.81 | 10.92 | 10.92 | +0.06 (+0.55%) | 861,839 |
| 14 May 2020 | CNY | 11.1 | 11.1 | 10.82 | 10.86 | 10.86 | -0.11 (-1.00%) | 739,594 |
| 13 May 2020 | CNY | 10.92 | 11.05 | 10.77 | 10.97 | 10.97 | +0.12 (+1.11%) | 913,600 |
| 12 May 2020 | CNY | 10.91 | 11.07 | 10.7 | 10.85 | 10.85 | -0.1 (-0.91%) | 662,656 |
| 11 May 2020 | CNY | 11.12 | 11.29 | 10.88 | 10.95 | 10.95 | -0.18 (-1.62%) | 974,397 |
| 8 May 2020 | CNY | 11.1 | 11.17 | 10.97 | 11.13 | 11.13 | +0.17 (+1.55%) | 1,341,550 |
| 7 May 2020 | CNY | 10.98 | 11.04 | 10.87 | 10.96 | 10.96 | -0.03 (-0.27%) | 1,163,450 |
| 6 May 2020 | CNY | 10.96 | 11.05 | 10.67 | 10.99 | 10.99 | +0.21 (+1.95%) | 1,790,790 |
| 30 Apr 2020 | CNY | 10.57 | 10.85 | 10.49 | 10.78 | 10.78 | +0.27 (+2.57%) | 1,176,095 |
| 29 Apr 2020 | CNY | 10.98 | 10.99 | 10.45 | 10.51 | 10.51 | -0.22 (-2.05%) | 1,365,545 |
| 28 Apr 2020 | CNY | 10.8 | 10.92 | 10.5 | 10.73 | 10.73 | -0.13 (-1.20%) | 1,210,278 |
| 27 Apr 2020 | CNY | 11.05 | 11.05 | 10.84 | 10.86 | 10.86 | -0.06 (-0.55%) | 668,455 |
| 24 Apr 2020 | CNY | 10.93 | 10.98 | 10.83 | 10.92 | 10.92 | -0.01 (-0.09%) | 672,550 |
| 23 Apr 2020 | CNY | 11.08 | 11.08 | 10.88 | 10.93 | 10.93 | -0.11 (-1.00%) | 863,800 |
| 22 Apr 2020 | CNY | 10.91 | 11.08 | 10.81 | 11.04 | 11.04 | +0.08 (+0.73%) | 976,300 |
| 21 Apr 2020 | CNY | 10.9 | 10.97 | 10.73 | 10.96 | 10.96 | +0.02 (+0.18%) | 1,065,545 |
| 20 Apr 2020 | CNY | 10.8 | 11.03 | 10.75 | 10.94 | 10.94 | +0.15 (+1.39%) | 1,194,350 |
