| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 12.27 | 12.8 | 12.26 | 12.61 | 12.61 | +0.35 (+2.85%) | 2,651,128 |
| 3 Jun 2020 | CNY | 12.5 | 12.54 | 12.21 | 12.26 | 12.26 | -0.16 (-1.29%) | 2,346,162 |
| 2 Jun 2020 | CNY | 12.31 | 12.44 | 12.21 | 12.42 | 12.42 | +0.16 (+1.31%) | 2,356,790 |
| 1 Jun 2020 | CNY | 12.22 | 12.48 | 12.1 | 12.26 | 12.26 | +0.23 (+1.91%) | 2,581,512 |
| 29 May 2020 | CNY | 11.95 | 12.15 | 11.76 | 12.03 | 12.03 | +0.05 (+0.42%) | 2,137,860 |
| 28 May 2020 | CNY | 12.24 | 12.44 | 11.9 | 11.98 | 11.98 | -0.32 (-2.60%) | 2,837,338 |
| 27 May 2020 | CNY | 12.4 | 12.57 | 12.22 | 12.3 | 12.3 | -0.22 (-1.76%) | 2,774,303 |
| 26 May 2020 | CNY | 12.46 | 12.75 | 12.14 | 12.52 | 12.52 | +0.1 (+0.81%) | 3,854,659 |
| 25 May 2020 | CNY | 12.25 | 12.68 | 12.13 | 12.42 | 12.42 | +0.11 (+0.89%) | 4,294,260 |
| 22 May 2020 | CNY | 12.5 | 12.76 | 12.12 | 12.31 | 12.31 | -0.79 (-6.03%) | 7,028,594 |
| 21 May 2020 | CNY | 11.85 | 13.1 | 11.79 | 13.1 | 13.1 | +1.19 (+9.99%) | 10,640,216 |
| 20 May 2020 | CNY | 11.51 | 11.97 | 11.27 | 11.91 | 11.91 | +0.45 (+3.93%) | 2,579,165 |
| 19 May 2020 | CNY | 11.45 | 11.55 | 11.39 | 11.46 | 11.46 | +0.14 (+1.24%) | 1,156,636 |
| 18 May 2020 | CNY | 11.66 | 11.66 | 11.28 | 11.32 | 11.32 | -0.31 (-2.67%) | 1,641,820 |
| 15 May 2020 | CNY | 11.71 | 11.82 | 11.6 | 11.63 | 11.63 | -0.07 (-0.60%) | 1,161,240 |
| 14 May 2020 | CNY | 11.85 | 11.99 | 11.66 | 11.7 | 11.7 | -0.17 (-1.43%) | 1,137,620 |
| 13 May 2020 | CNY | 11.86 | 12 | 11.75 | 11.87 | 11.87 | +0.09 (+0.76%) | 1,360,900 |
| 12 May 2020 | CNY | 11.99 | 11.99 | 11.63 | 11.78 | 11.78 | -0.18 (-1.51%) | 1,525,577 |
| 11 May 2020 | CNY | 11.9 | 12.11 | 11.84 | 11.96 | 11.96 | +0.12 (+1.01%) | 1,971,750 |
| 8 May 2020 | CNY | 11.69 | 11.9 | 11.64 | 11.84 | 11.84 | +0.24 (+2.07%) | 1,516,500 |
| 7 May 2020 | CNY | 11.86 | 11.92 | 11.58 | 11.6 | 11.6 | -0.21 (-1.78%) | 1,586,633 |
| 6 May 2020 | CNY | 11.46 | 11.81 | 11.3 | 11.81 | 11.81 | +0.3 (+2.61%) | 1,680,273 |
| 30 Apr 2020 | CNY | 11.18 | 11.73 | 11.18 | 11.51 | 11.51 | +0.31 (+2.77%) | 2,385,602 |
| 29 Apr 2020 | CNY | 11.32 | 11.51 | 11.16 | 11.2 | 11.2 | -0.12 (-1.06%) | 1,556,660 |
| 28 Apr 2020 | CNY | 11.62 | 11.62 | 10.8 | 11.32 | 11.32 | -0.41 (-3.50%) | 3,185,716 |
| 27 Apr 2020 | CNY | 12.1 | 12.1 | 11.69 | 11.73 | 11.73 | -0.33 (-2.74%) | 2,083,261 |
| 24 Apr 2020 | CNY | 12.46 | 12.5 | 11.96 | 12.06 | 12.06 | -0.3 (-2.43%) | 2,311,600 |
| 23 Apr 2020 | CNY | 12.77 | 12.85 | 12.31 | 12.36 | 12.36 | -0.38 (-2.98%) | 2,665,070 |
| 22 Apr 2020 | CNY | 12.69 | 12.78 | 12.49 | 12.74 | 12.74 | +0.02 (+0.16%) | 1,862,460 |
| 21 Apr 2020 | CNY | 12.83 | 12.83 | 12.53 | 12.72 | 12.72 | -0.16 (-1.24%) | 2,302,083 |
