| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 10.27 | 10.49 | 10.1 | 10.43 | 10.43 | +0.18 (+1.76%) | 5,364,292 |
| 28 May 2020 | CNY | 10 | 10.46 | 9.98 | 10.25 | 10.25 | +0.39 (+3.96%) | 6,712,100 |
| 27 May 2020 | CNY | 9.7 | 9.94 | 9.67 | 9.86 | 9.86 | +0.12 (+1.23%) | 2,860,854 |
| 26 May 2020 | CNY | 9.41 | 9.81 | 9.35 | 9.74 | 9.74 | +0.33 (+3.51%) | 2,342,125 |
| 25 May 2020 | CNY | 9.43 | 9.5 | 9.31 | 9.41 | 9.41 | -0.12 (-1.26%) | 1,456,275 |
| 22 May 2020 | CNY | 9.66 | 9.66 | 9.3 | 9.53 | 9.53 | -0.13 (-1.35%) | 3,391,525 |
| 21 May 2020 | CNY | 9.79 | 10.03 | 9.62 | 9.66 | 9.66 | -0.1 (-1.02%) | 3,000,075 |
| 20 May 2020 | CNY | 10.07 | 10.18 | 9.69 | 9.76 | 9.76 | -0.56 (-5.43%) | 3,602,100 |
| 19 May 2020 | CNY | 10.13 | 10.44 | 10.08 | 10.32 | 10.32 | +0.19 (+1.88%) | 3,528,975 |
| 18 May 2020 | CNY | 10.18 | 10.25 | 10.06 | 10.13 | 10.13 | -0.12 (-1.17%) | 2,669,200 |
| 15 May 2020 | CNY | 10.5 | 10.5 | 10.1 | 10.25 | 10.25 | -0.03 (-0.29%) | 3,812,150 |
| 14 May 2020 | CNY | 9.9 | 10.45 | 9.9 | 10.28 | 10.28 | +0.32 (+3.21%) | 4,856,975 |
| 13 May 2020 | CNY | 9.85 | 10.07 | 9.74 | 9.96 | 9.96 | +0.06 (+0.61%) | 2,632,400 |
| 12 May 2020 | CNY | 9.93 | 10 | 9.75 | 9.9 | 9.9 | 0.0 (0.0%) | 2,642,374 |
| 11 May 2020 | CNY | 10.05 | 10.14 | 9.83 | 9.9 | 9.9 | -0.05 (-0.50%) | 2,789,675 |
| 8 May 2020 | CNY | 9.69 | 10.48 | 9.65 | 9.95 | 9.95 | +0.26 (+2.68%) | 4,475,125 |
| 7 May 2020 | CNY | 10.17 | 10.17 | 9.64 | 9.69 | 9.69 | -0.36 (-3.58%) | 3,309,325 |
| 6 May 2020 | CNY | 9.7 | 10.12 | 9.67 | 10.05 | 10.05 | +0.16 (+1.62%) | 2,914,650 |
| 30 Apr 2020 | CNY | 9.59 | 10.08 | 9.53 | 9.89 | 9.89 | +0.3 (+3.13%) | 5,580,982 |
| 29 Apr 2020 | CNY | 9.9 | 9.9 | 9.37 | 9.59 | 9.59 | -0.37 (-3.71%) | 4,118,257 |
| 28 Apr 2020 | CNY | 10.62 | 10.7 | 9.82 | 9.96 | 9.96 | -0.65 (-6.13%) | 6,200,025 |
| 27 Apr 2020 | CNY | 10.79 | 10.85 | 10.29 | 10.61 | 10.61 | -0.19 (-1.76%) | 3,142,250 |
| 24 Apr 2020 | CNY | 11.08 | 11.08 | 10.7 | 10.8 | 10.8 | -0.2 (-1.82%) | 2,813,352 |
| 23 Apr 2020 | CNY | 11.25 | 11.29 | 10.97 | 11 | 11 | -0.29 (-2.57%) | 1,925,800 |
| 22 Apr 2020 | CNY | 11 | 11.33 | 10.89 | 11.29 | 11.29 | +0.2 (+1.80%) | 2,705,702 |
| 21 Apr 2020 | CNY | 11.09 | 11.16 | 10.9 | 11.09 | 11.09 | -0.02 (-0.18%) | 2,809,225 |
| 20 Apr 2020 | CNY | 11.1 | 11.2 | 11.03 | 11.11 | 11.11 | -0.04 (-0.36%) | 1,927,732 |
| 17 Apr 2020 | CNY | 11.25 | 11.25 | 11.11 | 11.15 | 11.15 | -0.02 (-0.18%) | 1,974,350 |
| 16 Apr 2020 | CNY | 11.09 | 11.2 | 11 | 11.17 | 11.17 | +0.07 (+0.63%) | 1,497,802 |
| 15 Apr 2020 | CNY | 11.13 | 11.27 | 10.97 | 11.1 | 11.1 | +0.06 (+0.54%) | 2,515,850 |
