| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 9.42 | 9.5 | 9.27 | 9.31 | 9.31 | -0.16 (-1.69%) | 4,007,622 |
| 26 May 2020 | CNY | 9.33 | 9.5 | 9.33 | 9.47 | 9.47 | +0.03 (+0.32%) | 4,890,420 |
| 25 May 2020 | CNY | 9.7 | 9.73 | 9.42 | 9.44 | 9.44 | -0.28 (-2.88%) | 2,876,400 |
| 22 May 2020 | CNY | 9.85 | 9.91 | 9.69 | 9.72 | 9.72 | -0.18 (-1.82%) | 3,291,300 |
| 21 May 2020 | CNY | 9.99 | 10.07 | 9.88 | 9.9 | 9.9 | -0.02 (-0.20%) | 3,126,821 |
| 20 May 2020 | CNY | 10.06 | 10.06 | 9.86 | 9.92 | 9.92 | -0.14 (-1.39%) | 4,239,181 |
| 19 May 2020 | CNY | 10.1 | 10.1 | 10 | 10.06 | 10.06 | +0.07 (+0.70%) | 2,028,185 |
| 18 May 2020 | CNY | 10.01 | 10.06 | 9.92 | 9.99 | 9.99 | -0.09 (-0.89%) | 3,749,312 |
| 15 May 2020 | CNY | 10.17 | 10.17 | 10.05 | 10.08 | 10.08 | -0.01 (-0.10%) | 2,638,347 |
| 14 May 2020 | CNY | 10.23 | 10.27 | 10.06 | 10.09 | 10.09 | -0.22 (-2.13%) | 3,637,665 |
| 13 May 2020 | CNY | 10.35 | 10.35 | 10.26 | 10.31 | 10.31 | -0.06 (-0.58%) | 1,906,240 |
| 12 May 2020 | CNY | 10.33 | 10.46 | 10.23 | 10.37 | 10.37 | +0.02 (+0.19%) | 3,871,520 |
| 11 May 2020 | CNY | 10.45 | 10.58 | 10.33 | 10.35 | 10.35 | -0.06 (-0.58%) | 4,513,654 |
| 8 May 2020 | CNY | 10.33 | 10.44 | 10.25 | 10.41 | 10.41 | +0.1 (+0.97%) | 4,672,168 |
| 7 May 2020 | CNY | 10.36 | 10.42 | 10.23 | 10.31 | 10.31 | -0.12 (-1.15%) | 3,365,794 |
| 6 May 2020 | CNY | 10.2 | 10.54 | 10.17 | 10.43 | 10.43 | +0.26 (+2.56%) | 4,873,522 |
| 30 Apr 2020 | CNY | 9.95 | 10.19 | 9.9 | 10.17 | 10.17 | +0.29 (+2.94%) | 3,545,856 |
| 29 Apr 2020 | CNY | 10.08 | 10.16 | 9.84 | 9.88 | 9.88 | -0.06 (-0.60%) | 3,350,720 |
| 28 Apr 2020 | CNY | 10.2 | 10.23 | 9.71 | 9.94 | 9.94 | -0.19 (-1.88%) | 4,762,071 |
| 27 Apr 2020 | CNY | 10.24 | 10.34 | 10.11 | 10.13 | 10.13 | -0.13 (-1.27%) | 2,772,727 |
| 24 Apr 2020 | CNY | 10.42 | 10.55 | 10.18 | 10.26 | 10.26 | -0.13 (-1.25%) | 5,947,740 |
| 23 Apr 2020 | CNY | 10.39 | 10.4 | 10.31 | 10.39 | 10.39 | -0.02 (-0.19%) | 3,452,280 |
| 22 Apr 2020 | CNY | 10.37 | 10.52 | 10.3 | 10.41 | 10.41 | +0.04 (+0.39%) | 5,650,819 |
| 21 Apr 2020 | CNY | 10.63 | 10.67 | 10.28 | 10.37 | 10.37 | -0.22 (-2.08%) | 7,821,164 |
| 20 Apr 2020 | CNY | 10.49 | 10.68 | 10.36 | 10.59 | 10.59 | +0.12 (+1.15%) | 7,130,498 |
| 17 Apr 2020 | CNY | 10.7 | 10.75 | 10.45 | 10.47 | 10.47 | -0.14 (-1.32%) | 5,357,779 |
| 16 Apr 2020 | CNY | 10.72 | 10.72 | 10.43 | 10.61 | 10.61 | -0.11 (-1.03%) | 6,042,100 |
| 15 Apr 2020 | CNY | 10.64 | 11.06 | 10.57 | 10.72 | 10.72 | +0.08 (+0.75%) | 9,942,400 |
| 14 Apr 2020 | CNY | 10.46 | 10.81 | 10.37 | 10.64 | 10.64 | +0.18 (+1.72%) | 6,797,883 |
| 13 Apr 2020 | CNY | 10.23 | 10.57 | 10.06 | 10.46 | 10.46 | +0.2 (+1.95%) | 7,697,283 |
