| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 12.15 | 12.35 | 12.15 | 12.26 | 12.26 | +0.09 (+0.74%) | 923,671 |
| 3 Jun 2020 | CNY | 12.17 | 12.27 | 12.13 | 12.17 | 12.17 | +0.07 (+0.58%) | 1,385,101 |
| 2 Jun 2020 | CNY | 12.13 | 12.14 | 12.03 | 12.1 | 12.1 | +0.03 (+0.25%) | 826,857 |
| 1 Jun 2020 | CNY | 11.94 | 12.13 | 11.83 | 12.07 | 12.07 | +0.21 (+1.77%) | 1,017,066 |
| 29 May 2020 | CNY | 11.75 | 11.9 | 11.74 | 11.86 | 11.86 | +0.11 (+0.94%) | 661,402 |
| 28 May 2020 | CNY | 11.81 | 11.87 | 11.65 | 11.75 | 11.75 | -0.07 (-0.59%) | 468,490 |
| 27 May 2020 | CNY | 11.81 | 11.89 | 11.71 | 11.82 | 11.82 | +0.03 (+0.25%) | 695,776 |
| 26 May 2020 | CNY | 11.62 | 11.8 | 11.61 | 11.79 | 11.79 | +0.18 (+1.55%) | 803,700 |
| 25 May 2020 | CNY | 11.54 | 11.66 | 11.51 | 11.61 | 11.61 | +0.1 (+0.87%) | 625,308 |
| 22 May 2020 | CNY | 11.6 | 11.7 | 11.45 | 11.51 | 11.51 | -0.14 (-1.20%) | 818,455 |
| 21 May 2020 | CNY | 11.73 | 11.8 | 11.63 | 11.65 | 11.65 | -0.11 (-0.94%) | 914,596 |
| 20 May 2020 | CNY | 11.89 | 11.9 | 11.73 | 11.76 | 11.76 | -0.07 (-0.59%) | 822,279 |
| 19 May 2020 | CNY | 11.86 | 11.96 | 11.8 | 11.83 | 11.83 | +0.03 (+0.25%) | 849,676 |
| 18 May 2020 | CNY | 11.8 | 11.93 | 11.68 | 11.8 | 11.8 | -0.05 (-0.42%) | 1,165,209 |
| 15 May 2020 | CNY | 12.04 | 12.05 | 11.83 | 11.85 | 11.85 | -0.11 (-0.92%) | 929,743 |
| 14 May 2020 | CNY | 12 | 12.08 | 11.92 | 11.96 | 11.96 | -0.1 (-0.83%) | 937,523 |
| 13 May 2020 | CNY | 11.9 | 12.06 | 11.86 | 12.06 | 12.06 | +0.16 (+1.34%) | 865,946 |
| 12 May 2020 | CNY | 12.05 | 12.1 | 11.77 | 11.9 | 11.9 | -0.17 (-1.41%) | 1,740,616 |
| 11 May 2020 | CNY | 12.2 | 12.26 | 12.01 | 12.07 | 12.07 | -0.14 (-1.15%) | 1,444,449 |
| 8 May 2020 | CNY | 12.14 | 12.27 | 12.14 | 12.21 | 12.21 | -0.01 (-0.08%) | 1,506,236 |
| 7 May 2020 | CNY | 12.2 | 12.28 | 12.11 | 12.22 | 12.22 | +0.05 (+0.41%) | 1,885,626 |
| 6 May 2020 | CNY | 12.5 | 12.67 | 12.14 | 12.17 | 12.17 | -0.44 (-3.49%) | 4,348,568 |
| 30 Apr 2020 | CNY | 13 | 13.3 | 12.57 | 12.61 | 12.61 | -0.58 (-4.40%) | 4,952,842 |
| 29 Apr 2020 | CNY | 13.74 | 13.92 | 12.99 | 13.19 | 13.19 | -0.56 (-4.07%) | 5,389,441 |
| 28 Apr 2020 | CNY | 13.95 | 14.08 | 13.21 | 13.75 | 13.75 | -0.22 (-1.57%) | 5,216,734 |
| 27 Apr 2020 | CNY | 13.69 | 14.19 | 13.53 | 13.97 | 13.97 | +0.22 (+1.60%) | 5,847,941 |
| 24 Apr 2020 | CNY | 13.9 | 14.15 | 13.5 | 13.75 | 13.75 | -0.27 (-1.93%) | 4,980,390 |
| 23 Apr 2020 | CNY | 14 | 14.48 | 13.78 | 14.02 | 14.02 | -0.01 (-0.07%) | 5,488,217 |
| 22 Apr 2020 | CNY | 13.82 | 14.97 | 13.73 | 14.03 | 14.03 | -0.02 (-0.14%) | 6,972,565 |
| 21 Apr 2020 | CNY | 13.8 | 14.15 | 13.39 | 14.05 | 14.05 | +0.26 (+1.89%) | 4,751,868 |
