| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 13.58 | 13.97 | 12.89 | 13.22 | 13.22 | -0.63 (-4.55%) | 26,853,970 |
| 26 May 2020 | CNY | 12.98 | 14.21 | 12.81 | 13.85 | 13.85 | +0.93 (+7.20%) | 39,603,955 |
| 25 May 2020 | CNY | 12.67 | 13.55 | 12.34 | 12.92 | 12.92 | +0.11 (+0.86%) | 26,555,104 |
| 22 May 2020 | CNY | 12.65 | 13.14 | 12.24 | 12.81 | 12.81 | -0.19 (-1.46%) | 27,578,718 |
| 21 May 2020 | CNY | 13.42 | 13.64 | 12.8 | 13 | 13 | -0.15 (-1.14%) | 31,577,711 |
| 20 May 2020 | CNY | 13.25 | 13.9 | 13.15 | 13.15 | 13.15 | -1.46 (-9.99%) | 38,629,731 |
| 19 May 2020 | CNY | 13.86 | 14.61 | 13.54 | 14.61 | 14.61 | +1.33 (+10.02%) | 50,604,065 |
| 18 May 2020 | CNY | 14.1 | 14.28 | 13.28 | 13.28 | 13.28 | -1.48 (-10.03%) | 49,584,324 |
| 15 May 2020 | CNY | 13.96 | 14.76 | 13.73 | 14.76 | 14.76 | +1.34 (+9.99%) | 57,827,517 |
| 14 May 2020 | CNY | 13.42 | 13.42 | 12.63 | 13.42 | 13.42 | +1.22 (+10%) | 42,066,554 |
| 13 May 2020 | CNY | 11.54 | 12.2 | 11.19 | 12.2 | 12.2 | +1.11 (+10.01%) | 13,277,789 |
| 12 May 2020 | CNY | 10.17 | 11.09 | 10.02 | 11.09 | 11.09 | +0.99 (+9.80%) | 18,674,659 |
| 11 May 2020 | CNY | 9.65 | 10.59 | 9.65 | 10.1 | 10.1 | +0.31 (+3.17%) | 16,643,900 |
| 8 May 2020 | CNY | 10 | 10.11 | 9.51 | 9.79 | 9.79 | +0.18 (+1.87%) | 16,339,935 |
| 7 May 2020 | CNY | 9.08 | 10.11 | 9.08 | 9.61 | 9.61 | +0.42 (+4.57%) | 26,644,594 |
| 6 May 2020 | CNY | 8.42 | 9.24 | 8.36 | 9.19 | 9.19 | +0.65 (+7.61%) | 13,939,963 |
| 30 Apr 2020 | CNY | 8.58 | 8.8 | 8.44 | 8.54 | 8.54 | -0.07 (-0.81%) | 10,175,305 |
| 29 Apr 2020 | CNY | 8.13 | 8.95 | 8.13 | 8.61 | 8.61 | +0.43 (+5.26%) | 13,316,860 |
| 28 Apr 2020 | CNY | 8.58 | 8.58 | 7.93 | 8.18 | 8.18 | -0.34 (-3.99%) | 11,651,080 |
| 27 Apr 2020 | CNY | 8.81 | 9.06 | 8.4 | 8.52 | 8.52 | -0.34 (-3.84%) | 15,194,630 |
| 24 Apr 2020 | CNY | 8.51 | 9.18 | 8.41 | 8.86 | 8.86 | +0.32 (+3.75%) | 21,487,158 |
| 23 Apr 2020 | CNY | 8.38 | 8.98 | 8.29 | 8.54 | 8.54 | +0.32 (+3.89%) | 28,730,751 |
| 22 Apr 2020 | CNY | 7.59 | 8.22 | 7.59 | 8.22 | 8.22 | +0.74 (+9.89%) | 18,606,406 |
| 21 Apr 2020 | CNY | 7.52 | 7.52 | 7.38 | 7.48 | 7.48 | -0.08 (-1.06%) | 2,754,310 |
| 20 Apr 2020 | CNY | 7.39 | 7.56 | 7.37 | 7.56 | 7.56 | +0.16 (+2.16%) | 4,026,307 |
| 17 Apr 2020 | CNY | 7.56 | 7.56 | 7.39 | 7.4 | 7.4 | 0.0 (0.0%) | 4,182,860 |
| 16 Apr 2020 | CNY | 7.38 | 7.42 | 7.33 | 7.4 | 7.4 | -0.04 (-0.54%) | 2,567,738 |
| 15 Apr 2020 | CNY | 7.38 | 7.48 | 7.37 | 7.44 | 7.44 | +0.03 (+0.40%) | 3,615,530 |
| 14 Apr 2020 | CNY | 7.34 | 7.42 | 7.3 | 7.41 | 7.41 | +0.13 (+1.79%) | 3,399,830 |
| 13 Apr 2020 | CNY | 7.44 | 7.45 | 7.2 | 7.28 | 7.28 | -0.21 (-2.80%) | 4,818,475 |
