| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.7051 | 10.75 | 10.5449 | 10.5833 | 10.5833 | -0.071 (-0.66%) | 1,927,361 |
| 3 Jun 2020 | CNY | 10.6539 | 10.7564 | 10.5641 | 10.6539 | 10.6539 | -0.006 (-0.06%) | 2,138,825 |
| 2 Jun 2020 | CNY | 10.609 | 10.6795 | 10.5321 | 10.6603 | 10.6603 | +0.051 (+0.48%) | 1,691,957 |
| 1 Jun 2020 | CNY | 10.3718 | 10.6154 | 10.3141 | 10.609 | 10.609 | +0.333 (+3.24%) | 3,085,187 |
| 29 May 2020 | CNY | 10.2372 | 10.2949 | 10.1667 | 10.2756 | 10.2756 | +0.032 (+0.31%) | 1,739,743 |
| 28 May 2020 | CNY | 10.2051 | 10.3077 | 10.0513 | 10.2436 | 10.2436 | -0.006 (-0.06%) | 2,156,821 |
| 27 May 2020 | CNY | 10.2949 | 10.3462 | 10.1923 | 10.25 | 10.25 | -0.038 (-0.37%) | 1,959,913 |
| 26 May 2020 | CNY | 10.1539 | 10.3077 | 10.1474 | 10.2885 | 10.2885 | +0.16 (+1.58%) | 1,992,725 |
| 25 May 2020 | CNY | 10.2115 | 10.2115 | 10.0192 | 10.1282 | 10.1282 | -0.013 (-0.13%) | 1,484,090 |
| 22 May 2020 | CNY | 10.1282 | 10.3013 | 9.9744 | 10.141 | 10.141 | +0.038 (+0.38%) | 2,863,576 |
| 21 May 2020 | CNY | 10.2244 | 10.2692 | 10.0064 | 10.1026 | 10.1026 | -0.102 (-1.00%) | 2,263,488 |
| 20 May 2020 | CNY | 10.4295 | 10.4295 | 10.1603 | 10.2051 | 10.2051 | -0.212 (-2.03%) | 3,554,818 |
| 19 May 2020 | CNY | 10.4359 | 10.4936 | 10.3654 | 10.4167 | 10.4167 | +0.058 (+0.56%) | 2,518,964 |
| 18 May 2020 | CNY | 10.7115 | 10.7115 | 10.3397 | 10.359 | 10.359 | -0.288 (-2.71%) | 4,017,687 |
| 15 May 2020 | CNY | 10.6795 | 10.7885 | 10.6218 | 10.6474 | 10.6474 | -0.013 (-0.12%) | 2,844,223 |
| 14 May 2020 | CNY | 10.7564 | 10.8013 | 10.5962 | 10.6603 | 10.6603 | -0.128 (-1.19%) | 2,210,003 |
| 13 May 2020 | CNY | 10.7949 | 10.8526 | 10.6731 | 10.7885 | 10.7885 | -0.032 (-0.30%) | 3,091,556 |
| 12 May 2020 | CNY | 11 | 11 | 10.5769 | 10.8205 | 10.8205 | -0.173 (-1.57%) | 4,976,493 |
| 11 May 2020 | CNY | 11.0449 | 11.141 | 10.8654 | 10.9936 | 10.9936 | 0.0 (0.0%) | 3,054,386 |
| 8 May 2020 | CNY | 10.9039 | 11.141 | 10.8718 | 10.9936 | 10.9936 | +0.128 (+1.18%) | 4,311,671 |
| 7 May 2020 | CNY | 11.0321 | 11.218 | 10.8205 | 10.8654 | 10.8654 | -0.167 (-1.51%) | 2,997,958 |
| 6 May 2020 | CNY | 10.7115 | 11.0641 | 10.5513 | 11.0321 | 11.0321 | +0.179 (+1.65%) | 3,780,678 |
| 30 Apr 2020 | CNY | 10.3526 | 10.9103 | 10.3526 | 10.8526 | 10.8526 | +0.526 (+5.09%) | 4,201,984 |
| 29 Apr 2020 | CNY | 10.5897 | 10.6474 | 10.2885 | 10.3269 | 10.3269 | -0.295 (-2.78%) | 3,578,034 |
| 28 Apr 2020 | CNY | 10.8077 | 10.8269 | 10.2372 | 10.6218 | 10.6218 | -0.192 (-1.78%) | 3,156,747 |
| 27 Apr 2020 | CNY | 10.8205 | 10.9039 | 10.7372 | 10.8141 | 10.8141 | 0.0 (0.0%) | 1,631,513 |
| 24 Apr 2020 | CNY | 11.0064 | 11.0705 | 10.7436 | 10.8141 | 10.8141 | -0.192 (-1.75%) | 3,237,957 |
| 23 Apr 2020 | CNY | 11.4039 | 11.4167 | 10.968 | 11.0064 | 11.0064 | -0.404 (-3.54%) | 4,971,701 |
| 22 Apr 2020 | CNY | 11.3526 | 11.4295 | 11.2244 | 11.4103 | 11.4103 | -0.013 (-0.11%) | 3,365,203 |
| 21 Apr 2020 | CNY | 11.3077 | 11.5641 | 11.1795 | 11.4231 | 11.4231 | -0.006 (-0.06%) | 3,930,900 |
