| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | CNY | 12.87 | 12.9 | 12.37 | 12.67 | 12.67 | -0.01 (-0.08%) | 4,198,772 |
| 27 May 2020 | CNY | 12.91 | 13.04 | 12.66 | 12.68 | 12.68 | -0.21 (-1.63%) | 3,820,775 |
| 26 May 2020 | CNY | 12.4 | 12.9 | 12.35 | 12.89 | 12.89 | +0.59 (+4.80%) | 4,758,288 |
| 25 May 2020 | CNY | 12.38 | 12.53 | 12.19 | 12.3 | 12.3 | -0.16 (-1.28%) | 3,213,420 |
| 22 May 2020 | CNY | 12.64 | 12.93 | 12.33 | 12.46 | 12.46 | -0.24 (-1.89%) | 5,655,036 |
| 21 May 2020 | CNY | 13.15 | 13.26 | 12.69 | 12.7 | 12.7 | -0.41 (-3.13%) | 5,730,884 |
| 20 May 2020 | CNY | 13.25 | 13.3 | 13.04 | 13.11 | 13.11 | -0.2 (-1.50%) | 4,092,228 |
| 19 May 2020 | CNY | 13.13 | 13.32 | 13.12 | 13.31 | 13.31 | +0.27 (+2.07%) | 3,937,980 |
| 18 May 2020 | CNY | 13.35 | 13.5 | 13.01 | 13.04 | 13.04 | -0.24 (-1.81%) | 5,695,884 |
| 15 May 2020 | CNY | 13.27 | 13.41 | 13.14 | 13.28 | 13.28 | +0.08 (+0.61%) | 4,608,368 |
| 14 May 2020 | CNY | 13.29 | 13.36 | 13.09 | 13.2 | 13.2 | -0.07 (-0.53%) | 3,671,697 |
| 13 May 2020 | CNY | 13.2 | 13.36 | 13.14 | 13.27 | 13.27 | +0.08 (+0.61%) | 4,151,224 |
| 12 May 2020 | CNY | 13.18 | 13.2 | 12.85 | 13.19 | 13.19 | +0.03 (+0.23%) | 4,372,416 |
| 11 May 2020 | CNY | 13.3 | 13.4 | 13.08 | 13.16 | 13.16 | -0.11 (-0.83%) | 4,820,720 |
| 8 May 2020 | CNY | 13.21 | 13.44 | 13.18 | 13.27 | 13.27 | +0.15 (+1.14%) | 6,006,321 |
| 7 May 2020 | CNY | 13.31 | 13.52 | 13.08 | 13.12 | 13.12 | -0.07 (-0.53%) | 6,612,404 |
| 6 May 2020 | CNY | 12.59 | 13.26 | 12.57 | 13.19 | 13.19 | +0.47 (+3.69%) | 6,861,616 |
| 30 Apr 2020 | CNY | 12.29 | 12.75 | 12.22 | 12.72 | 12.72 | +0.52 (+4.26%) | 5,178,560 |
| 29 Apr 2020 | CNY | 12.2 | 12.44 | 12.12 | 12.2 | 12.2 | -0.08 (-0.65%) | 3,355,436 |
| 28 Apr 2020 | CNY | 12.63 | 12.77 | 11.78 | 12.28 | 12.28 | -0.4 (-3.15%) | 7,291,316 |
| 27 Apr 2020 | CNY | 12.79 | 12.89 | 12.68 | 12.68 | 12.68 | -0.1 (-0.78%) | 3,961,252 |
| 24 Apr 2020 | CNY | 12.99 | 13.15 | 12.72 | 12.78 | 12.78 | -0.17 (-1.31%) | 4,908,106 |
| 23 Apr 2020 | CNY | 13.24 | 13.33 | 12.93 | 12.95 | 12.95 | -0.27 (-2.04%) | 5,300,120 |
| 22 Apr 2020 | CNY | 13.16 | 13.27 | 13.05 | 13.22 | 13.22 | 0.0 (0.0%) | 4,080,960 |
| 21 Apr 2020 | CNY | 13.13 | 13.23 | 13.01 | 13.22 | 13.22 | +0.04 (+0.30%) | 4,311,975 |
| 20 Apr 2020 | CNY | 13.11 | 13.25 | 13 | 13.18 | 13.18 | +0.13 (+1.00%) | 3,942,816 |
| 17 Apr 2020 | CNY | 13.23 | 13.45 | 13.03 | 13.05 | 13.05 | -0.1 (-0.76%) | 7,110,454 |
| 16 Apr 2020 | CNY | 12.91 | 13.22 | 12.91 | 13.15 | 13.15 | +0.15 (+1.15%) | 4,701,336 |
| 15 Apr 2020 | CNY | 13.21 | 13.34 | 13 | 13 | 13 | -0.19 (-1.44%) | 5,244,480 |
| 14 Apr 2020 | CNY | 12.88 | 13.21 | 12.88 | 13.19 | 13.19 | +0.39 (+3.05%) | 6,309,252 |
