| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 12.5 | 12.51 | 12.2 | 12.26 | 12.26 | -0.21 (-1.68%) | 9,116,940 |
| 3 Jun 2020 | CNY | 12.37 | 12.67 | 12.28 | 12.47 | 12.47 | +0.17 (+1.38%) | 15,661,392 |
| 2 Jun 2020 | CNY | 12.47 | 12.57 | 12.23 | 12.3 | 12.3 | -0.02 (-0.16%) | 10,794,799 |
| 1 Jun 2020 | CNY | 11.98 | 12.42 | 11.97 | 12.32 | 12.32 | +0.43 (+3.62%) | 11,059,083 |
| 29 May 2020 | CNY | 11.86 | 12.04 | 11.75 | 11.89 | 11.89 | -0.09 (-0.75%) | 6,083,742 |
| 28 May 2020 | CNY | 11.98 | 12.09 | 11.63 | 11.98 | 11.98 | +0.04 (+0.34%) | 8,791,433 |
| 27 May 2020 | CNY | 12.27 | 12.27 | 11.9 | 11.94 | 11.94 | -0.34 (-2.77%) | 8,700,179 |
| 26 May 2020 | CNY | 12 | 12.3 | 12 | 12.28 | 12.28 | +0.28 (+2.33%) | 8,720,957 |
| 25 May 2020 | CNY | 12.11 | 12.13 | 11.83 | 12 | 12 | -0.12 (-0.99%) | 8,519,400 |
| 22 May 2020 | CNY | 12.38 | 12.54 | 11.95 | 12.12 | 12.12 | -0.21 (-1.70%) | 10,937,700 |
| 21 May 2020 | CNY | 12.65 | 12.77 | 12.32 | 12.33 | 12.33 | -0.29 (-2.30%) | 11,707,823 |
| 20 May 2020 | CNY | 12.68 | 12.9 | 12.55 | 12.62 | 12.62 | -0.19 (-1.48%) | 12,375,222 |
| 19 May 2020 | CNY | 12.68 | 12.83 | 12.58 | 12.81 | 12.81 | +0.27 (+2.15%) | 13,191,400 |
| 18 May 2020 | CNY | 13.06 | 13.08 | 12.5 | 12.54 | 12.54 | -0.85 (-6.35%) | 26,082,025 |
| 15 May 2020 | CNY | 13.57 | 13.79 | 13.38 | 13.39 | 13.39 | -0.13 (-0.96%) | 17,435,860 |
| 14 May 2020 | CNY | 13.82 | 14.22 | 13.51 | 13.52 | 13.52 | -0.28 (-2.03%) | 26,138,023 |
| 13 May 2020 | CNY | 13.42 | 13.82 | 13.28 | 13.8 | 13.8 | +0.23 (+1.69%) | 19,198,486 |
| 12 May 2020 | CNY | 13.65 | 13.65 | 13.2 | 13.57 | 13.57 | -0.22 (-1.60%) | 17,088,092 |
| 11 May 2020 | CNY | 13.33 | 13.92 | 13.33 | 13.79 | 13.79 | +0.31 (+2.30%) | 26,677,517 |
| 8 May 2020 | CNY | 13.26 | 13.78 | 13.26 | 13.48 | 13.48 | +0.53 (+4.09%) | 31,129,099 |
| 7 May 2020 | CNY | 13.4 | 13.45 | 12.9 | 12.95 | 12.95 | -0.43 (-3.21%) | 20,524,568 |
| 6 May 2020 | CNY | 12.82 | 13.43 | 12.78 | 13.38 | 13.38 | +0.34 (+2.61%) | 19,750,040 |
| 30 Apr 2020 | CNY | 12.59 | 13.2 | 12.45 | 13.04 | 13.04 | +0.61 (+4.91%) | 22,436,000 |
| 29 Apr 2020 | CNY | 12.49 | 12.65 | 12.3 | 12.43 | 12.43 | -0.07 (-0.56%) | 19,144,920 |
| 28 Apr 2020 | CNY | 13.24 | 13.36 | 11.92 | 12.5 | 12.5 | -0.69 (-5.23%) | 31,810,162 |
| 27 Apr 2020 | CNY | 13.38 | 13.69 | 13.18 | 13.19 | 13.19 | -0.11 (-0.83%) | 20,725,582 |
| 24 Apr 2020 | CNY | 13.99 | 14.15 | 13.18 | 13.3 | 13.3 | -0.98 (-6.86%) | 34,823,753 |
| 23 Apr 2020 | CNY | 14.21 | 14.74 | 13.65 | 14.28 | 14.28 | -0.09 (-0.63%) | 55,140,736 |
| 22 Apr 2020 | CNY | 13.89 | 14.55 | 13.86 | 14.37 | 14.37 | +0.23 (+1.63%) | 40,092,312 |
| 21 Apr 2020 | CNY | 14.39 | 14.79 | 14.02 | 14.14 | 14.14 | -0.69 (-4.65%) | 46,043,836 |
