| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 10.19 | 10.26 | 10.05 | 10.09 | 10.09 | -0.08 (-0.79%) | 1,794,600 |
| 2 Jun 2020 | CNY | 10.03 | 10.24 | 10 | 10.17 | 10.17 | +0.16 (+1.60%) | 2,534,600 |
| 1 Jun 2020 | CNY | 9.83 | 10.01 | 9.83 | 10.01 | 10.01 | +0.2 (+2.04%) | 2,535,942 |
| 29 May 2020 | CNY | 9.75 | 9.93 | 9.75 | 9.81 | 9.81 | -0.07 (-0.71%) | 1,571,100 |
| 28 May 2020 | CNY | 9.98 | 9.98 | 9.7 | 9.88 | 9.88 | -0.09 (-0.90%) | 2,058,100 |
| 27 May 2020 | CNY | 9.89 | 10.29 | 9.7 | 9.97 | 9.97 | +0.06 (+0.61%) | 3,210,186 |
| 26 May 2020 | CNY | 9.56 | 9.92 | 9.56 | 9.91 | 9.91 | +0.32 (+3.34%) | 1,837,013 |
| 25 May 2020 | CNY | 9.56 | 9.65 | 9.51 | 9.59 | 9.59 | +0.03 (+0.31%) | 821,000 |
| 22 May 2020 | CNY | 9.79 | 9.79 | 9.44 | 9.56 | 9.56 | -0.27 (-2.75%) | 1,937,299 |
| 21 May 2020 | CNY | 9.96 | 10.02 | 9.76 | 9.83 | 9.83 | -0.1 (-1.01%) | 1,617,200 |
| 20 May 2020 | CNY | 9.9 | 10.08 | 9.73 | 9.93 | 9.93 | +0.05 (+0.51%) | 2,273,957 |
| 19 May 2020 | CNY | 9.84 | 9.89 | 9.72 | 9.88 | 9.88 | +0.1 (+1.02%) | 1,639,457 |
| 18 May 2020 | CNY | 9.87 | 9.95 | 9.75 | 9.78 | 9.78 | -0.04 (-0.41%) | 1,924,400 |
| 15 May 2020 | CNY | 9.87 | 10.05 | 9.79 | 9.82 | 9.82 | -0.1 (-1.01%) | 1,963,606 |
| 14 May 2020 | CNY | 9.81 | 10.06 | 9.75 | 9.92 | 9.92 | -0.02 (-0.20%) | 3,235,957 |
| 13 May 2020 | CNY | 10 | 10.23 | 9.89 | 9.94 | 9.94 | -0.11 (-1.09%) | 5,144,936 |
| 12 May 2020 | CNY | 10.36 | 10.36 | 9.95 | 10.05 | 10.05 | -0.32 (-3.09%) | 6,006,411 |
| 11 May 2020 | CNY | 9.59 | 10.37 | 9.45 | 10.37 | 10.37 | +0.94 (+9.97%) | 6,888,466 |
| 8 May 2020 | CNY | 9.23 | 9.55 | 9.23 | 9.43 | 9.43 | +0.2 (+2.17%) | 1,651,000 |
| 7 May 2020 | CNY | 9.35 | 9.42 | 9.23 | 9.23 | 9.23 | -0.1 (-1.07%) | 1,019,800 |
| 6 May 2020 | CNY | 9.12 | 9.36 | 9.03 | 9.33 | 9.33 | +0.16 (+1.74%) | 1,079,879 |
| 30 Apr 2020 | CNY | 8.98 | 9.22 | 8.92 | 9.17 | 9.17 | +0.29 (+3.27%) | 1,423,579 |
| 29 Apr 2020 | CNY | 8.86 | 9.1 | 8.86 | 8.88 | 8.88 | -0.17 (-1.88%) | 1,680,459 |
| 28 Apr 2020 | CNY | 9.48 | 9.48 | 8.58 | 9.05 | 9.05 | -0.38 (-4.03%) | 2,725,286 |
| 27 Apr 2020 | CNY | 9.78 | 9.8 | 9 | 9.43 | 9.43 | -0.39 (-3.97%) | 2,056,796 |
| 24 Apr 2020 | CNY | 10.01 | 10.13 | 9.77 | 9.82 | 9.82 | -0.3 (-2.96%) | 2,031,386 |
| 23 Apr 2020 | CNY | 10.04 | 10.29 | 10 | 10.12 | 10.12 | +0.06 (+0.60%) | 2,777,096 |
| 22 Apr 2020 | CNY | 10.01 | 10.24 | 9.99 | 10.06 | 10.06 | -0.05 (-0.49%) | 3,387,400 |
| 21 Apr 2020 | CNY | 9.79 | 10.29 | 9.52 | 10.11 | 10.11 | +0.29 (+2.95%) | 5,010,399 |
| 20 Apr 2020 | CNY | 9.78 | 9.84 | 9.7 | 9.82 | 9.82 | +0.08 (+0.82%) | 1,226,577 |
