| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 12.16 | 12.37 | 12.13 | 12.35 | 12.35 | +0.13 (+1.06%) | 3,082,150 |
| 3 Jun 2020 | CNY | 11.52 | 12.5 | 11.52 | 12.22 | 12.22 | +0.7 (+6.08%) | 7,656,850 |
| 2 Jun 2020 | CNY | 12.35 | 12.35 | 11.35 | 11.52 | 11.52 | -0.7 (-5.73%) | 8,005,750 |
| 1 Jun 2020 | CNY | 12.29 | 12.69 | 12.22 | 12.22 | 12.22 | 0.0 (0.0%) | 6,462,986 |
| 29 May 2020 | CNY | 11.79 | 12.4 | 11.61 | 12.22 | 12.22 | +0.42 (+3.56%) | 6,224,583 |
| 28 May 2020 | CNY | 11.8 | 11.98 | 11.65 | 11.8 | 11.8 | +0.01 (+0.08%) | 3,655,625 |
| 27 May 2020 | CNY | 11.95 | 12.13 | 11.78 | 11.79 | 11.79 | -0.14 (-1.17%) | 3,054,925 |
| 26 May 2020 | CNY | 11.76 | 12.1 | 11.76 | 11.93 | 11.93 | +0.08 (+0.68%) | 3,458,935 |
| 25 May 2020 | CNY | 11.69 | 12.2 | 11.55 | 11.85 | 11.85 | -0.17 (-1.41%) | 3,962,492 |
| 22 May 2020 | CNY | 12 | 12.33 | 11.92 | 12.02 | 12.02 | -0.19 (-1.56%) | 3,341,950 |
| 21 May 2020 | CNY | 12.26 | 12.49 | 12.15 | 12.21 | 12.21 | -0.13 (-1.05%) | 2,675,000 |
| 20 May 2020 | CNY | 12.38 | 12.65 | 12.3 | 12.34 | 12.34 | -0.06 (-0.48%) | 3,535,550 |
| 19 May 2020 | CNY | 12.15 | 12.84 | 12.15 | 12.4 | 12.4 | +0.14 (+1.14%) | 4,443,105 |
| 18 May 2020 | CNY | 12.31 | 12.38 | 12.08 | 12.26 | 12.26 | -0.06 (-0.49%) | 3,125,188 |
| 15 May 2020 | CNY | 12.44 | 12.65 | 12.24 | 12.32 | 12.32 | -0.18 (-1.44%) | 4,404,538 |
| 14 May 2020 | CNY | 12.38 | 12.64 | 12.23 | 12.5 | 12.5 | +0.04 (+0.32%) | 5,392,700 |
| 13 May 2020 | CNY | 12.13 | 12.6 | 11.88 | 12.46 | 12.46 | +0.34 (+2.81%) | 6,886,850 |
| 12 May 2020 | CNY | 12 | 12.84 | 11.93 | 12.12 | 12.12 | +0.1 (+0.83%) | 7,298,813 |
| 11 May 2020 | CNY | 12.15 | 12.24 | 11.51 | 12.02 | 12.02 | -0.14 (-1.15%) | 8,259,500 |
| 8 May 2020 | CNY | 12.24 | 12.27 | 12.03 | 12.16 | 12.16 | -0.09 (-0.73%) | 5,185,750 |
| 7 May 2020 | CNY | 12.23 | 12.61 | 12.05 | 12.25 | 12.25 | -0.05 (-0.41%) | 9,580,663 |
| 6 May 2020 | CNY | 12.23 | 12.45 | 12.15 | 12.3 | 12.3 | +0.05 (+0.41%) | 5,425,190 |
| 30 Apr 2020 | CNY | 12.55 | 12.65 | 12.25 | 12.25 | 12.25 | -0.14 (-1.13%) | 7,250,025 |
| 29 Apr 2020 | CNY | 11.74 | 12.57 | 11.66 | 12.39 | 12.39 | +0.69 (+5.90%) | 9,545,925 |
| 28 Apr 2020 | CNY | 12.12 | 12.45 | 11.68 | 11.7 | 11.7 | -0.31 (-2.58%) | 9,928,847 |
| 27 Apr 2020 | CNY | 12.06 | 12.33 | 11.9 | 12.01 | 12.01 | -0.08 (-0.66%) | 7,708,525 |
| 24 Apr 2020 | CNY | 12.41 | 12.65 | 11.81 | 12.09 | 12.09 | -0.42 (-3.36%) | 10,123,315 |
| 23 Apr 2020 | CNY | 12.31 | 12.88 | 12.31 | 12.51 | 12.51 | +0.15 (+1.21%) | 15,143,623 |
| 22 Apr 2020 | CNY | 13.31 | 13.76 | 12.05 | 12.36 | 12.36 | -1.02 (-7.62%) | 26,929,203 |
| 21 Apr 2020 | CNY | 13.4 | 13.79 | 13.24 | 13.38 | 13.38 | -0.29 (-2.12%) | 9,797,800 |
