| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 13.8444 | 13.9956 | 13.6222 | 13.6489 | 13.6489 | -0.124 (-0.90%) | 6,047,550 |
| 2 Jun 2020 | CNY | 13.6933 | 13.9022 | 13.6089 | 13.7733 | 13.7733 | +0.093 (+0.68%) | 5,145,732 |
| 1 Jun 2020 | CNY | 12.9289 | 13.9511 | 12.8933 | 13.68 | 13.68 | +0.849 (+6.62%) | 8,809,744 |
| 29 May 2020 | CNY | 13.0578 | 13.0889 | 12.8267 | 12.8311 | 12.8311 | -0.204 (-1.57%) | 2,863,462 |
| 28 May 2020 | CNY | 12.8756 | 13.0844 | 12.76 | 13.0356 | 13.0356 | +0.058 (+0.45%) | 3,037,950 |
| 27 May 2020 | CNY | 13.2622 | 13.36 | 12.88 | 12.9778 | 12.9778 | -0.289 (-2.18%) | 4,390,650 |
| 26 May 2020 | CNY | 13.08 | 13.3111 | 13.0267 | 13.2667 | 13.2667 | +0.24 (+1.84%) | 3,213,942 |
| 25 May 2020 | CNY | 12.8756 | 13.1333 | 12.7422 | 13.0267 | 13.0267 | +0.187 (+1.45%) | 2,891,322 |
| 22 May 2020 | CNY | 13.0178 | 13.0844 | 12.76 | 12.84 | 12.84 | -0.213 (-1.63%) | 4,026,690 |
| 21 May 2020 | CNY | 13.1333 | 13.1822 | 12.9556 | 13.0533 | 13.0533 | -0.013 (-0.10%) | 3,233,250 |
| 20 May 2020 | CNY | 13.3733 | 13.3733 | 12.9911 | 13.0667 | 13.0667 | -0.32 (-2.39%) | 4,198,005 |
| 19 May 2020 | CNY | 13.3333 | 13.4356 | 13.16 | 13.3867 | 13.3867 | +0.244 (+1.86%) | 4,095,895 |
| 18 May 2020 | CNY | 13.7644 | 13.84 | 13.1111 | 13.1422 | 13.1422 | -0.631 (-4.58%) | 5,352,525 |
| 15 May 2020 | CNY | 13.9156 | 14.0178 | 13.7644 | 13.7733 | 13.7733 | -0.018 (-0.13%) | 4,458,042 |
| 14 May 2020 | CNY | 14.2089 | 14.2089 | 13.7911 | 13.7911 | 13.7911 | -0.413 (-2.91%) | 4,593,154 |
| 13 May 2020 | CNY | 14.1022 | 14.3244 | 14.0044 | 14.2044 | 14.2044 | -0.036 (-0.25%) | 4,012,879 |
| 12 May 2020 | CNY | 14.1422 | 14.2533 | 13.8267 | 14.24 | 14.24 | +0.129 (+0.91%) | 4,866,273 |
| 11 May 2020 | CNY | 14.2356 | 14.4178 | 13.9556 | 14.1111 | 14.1111 | -0.173 (-1.21%) | 7,098,511 |
| 8 May 2020 | CNY | 14.3556 | 14.5778 | 14.2089 | 14.2844 | 14.2844 | +0.044 (+0.31%) | 8,536,005 |
| 7 May 2020 | CNY | 14.1778 | 14.3911 | 13.9333 | 14.24 | 14.24 | +0.027 (+0.19%) | 6,099,342 |
| 6 May 2020 | CNY | 13.7822 | 14.3022 | 13.68 | 14.2133 | 14.2133 | +0.44 (+3.19%) | 8,878,767 |
| 30 Apr 2020 | CNY | 13.4444 | 13.9911 | 13.4444 | 13.7733 | 13.7733 | +0.462 (+3.47%) | 7,968,037 |
| 29 Apr 2020 | CNY | 13.64 | 13.6444 | 13.2978 | 13.3111 | 13.3111 | -0.338 (-2.47%) | 5,292,675 |
| 28 Apr 2020 | CNY | 14 | 14.0622 | 12.5244 | 13.6489 | 13.6489 | -0.298 (-2.14%) | 9,938,790 |
| 27 Apr 2020 | CNY | 13.8222 | 14.3911 | 13.6889 | 13.9467 | 13.9467 | +0.244 (+1.78%) | 10,780,776 |
| 24 Apr 2020 | CNY | 13.5778 | 13.8667 | 13.2667 | 13.7022 | 13.7022 | +0.187 (+1.38%) | 7,418,250 |
| 23 Apr 2020 | CNY | 13.4578 | 13.6667 | 13.1467 | 13.5156 | 13.5156 | +0.102 (+0.76%) | 6,982,875 |
| 22 Apr 2020 | CNY | 13.0222 | 13.4533 | 13.0178 | 13.4133 | 13.4133 | +0.276 (+2.10%) | 5,144,400 |
| 21 Apr 2020 | CNY | 13.3956 | 13.3956 | 12.8533 | 13.1378 | 13.1378 | -0.253 (-1.89%) | 4,626,900 |
| 20 Apr 2020 | CNY | 13.1778 | 13.4133 | 13.16 | 13.3911 | 13.3911 | +0.187 (+1.41%) | 4,433,512 |
