| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2020 | CNY | 11.01 | 11.03 | 10.92 | 10.93 | 10.93 | -0.1 (-0.91%) | 4,561,572 |
| 23 Jun 2020 | CNY | 11.15 | 11.16 | 11.01 | 11.03 | 11.03 | -0.11 (-0.99%) | 5,429,288 |
| 22 Jun 2020 | CNY | 10.99 | 11.18 | 10.95 | 11.14 | 11.14 | +0.15 (+1.36%) | 8,500,292 |
| 19 Jun 2020 | CNY | 10.92 | 11 | 10.92 | 10.99 | 10.99 | +0.04 (+0.37%) | 4,610,489 |
| 18 Jun 2020 | CNY | 11.09 | 11.09 | 10.93 | 10.95 | 10.95 | -0.2 (-1.79%) | 7,434,942 |
| 17 Jun 2020 | CNY | 11.02 | 11.3 | 11.02 | 11.15 | 11.15 | +0.22 (+2.01%) | 12,536,383 |
| 16 Jun 2020 | CNY | 10.89 | 10.95 | 10.85 | 10.93 | 10.93 | +0.11 (+1.02%) | 5,208,809 |
| 15 Jun 2020 | CNY | 10.92 | 11 | 10.81 | 10.82 | 10.82 | -0.17 (-1.55%) | 6,120,370 |
| 12 Jun 2020 | CNY | 10.97 | 11.06 | 10.88 | 10.99 | 10.99 | -0.09 (-0.81%) | 5,314,221 |
| 11 Jun 2020 | CNY | 11.05 | 11.19 | 11.01 | 11.08 | 11.08 | +0.03 (+0.27%) | 6,293,459 |
| 10 Jun 2020 | CNY | 11.14 | 11.18 | 11.04 | 11.05 | 11.05 | -0.13 (-1.16%) | 4,392,351 |
| 9 Jun 2020 | CNY | 11.15 | 11.2 | 11.05 | 11.18 | 11.18 | +0.03 (+0.27%) | 4,850,564 |
| 8 Jun 2020 | CNY | 11.16 | 11.21 | 11.13 | 11.15 | 11.15 | +0.01 (+0.09%) | 3,983,619 |
| 5 Jun 2020 | CNY | 11.18 | 11.18 | 11.04 | 11.14 | 11.14 | +0.02 (+0.18%) | 4,740,837 |
| 4 Jun 2020 | CNY | 11.28 | 11.33 | 11.11 | 11.12 | 11.12 | -0.12 (-1.07%) | 5,728,800 |
| 3 Jun 2020 | CNY | 11.38 | 11.51 | 11.23 | 11.24 | 11.24 | -0.13 (-1.14%) | 8,624,868 |
| 2 Jun 2020 | CNY | 11.28 | 11.6 | 11.2 | 11.37 | 11.37 | +0.13 (+1.16%) | 11,836,543 |
| 1 Jun 2020 | CNY | 11.09 | 11.25 | 11.04 | 11.24 | 11.24 | +0.2 (+1.81%) | 8,361,722 |
| 29 May 2020 | CNY | 11.01 | 11.05 | 10.94 | 11.04 | 11.04 | 0.0 (0.0%) | 4,710,971 |
| 28 May 2020 | CNY | 10.96 | 11.11 | 10.92 | 11.04 | 11.04 | +0.06 (+0.55%) | 5,681,774 |
| 27 May 2020 | CNY | 11.15 | 11.18 | 10.95 | 10.98 | 10.98 | -0.14 (-1.26%) | 5,075,007 |
| 26 May 2020 | CNY | 11.03 | 11.14 | 11.02 | 11.12 | 11.12 | +0.12 (+1.09%) | 4,763,759 |
| 25 May 2020 | CNY | 10.96 | 11.12 | 10.92 | 11 | 11 | +0.03 (+0.27%) | 4,425,083 |
| 22 May 2020 | CNY | 11.12 | 11.23 | 10.86 | 10.97 | 10.97 | -0.15 (-1.35%) | 7,573,197 |
| 21 May 2020 | CNY | 11.29 | 11.37 | 11.09 | 11.12 | 11.12 | -0.18 (-1.59%) | 9,803,485 |
| 20 May 2020 | CNY | 11.68 | 11.82 | 11.23 | 11.3 | 11.3 | -0.41 (-3.50%) | 14,817,526 |
| 19 May 2020 | CNY | 11.75 | 11.76 | 11.6 | 11.71 | 11.71 | -0.17 (-1.43%) | 14,420,167 |
| 18 May 2020 | CNY | 11.51 | 12.04 | 11.48 | 11.88 | 11.88 | +0.37 (+3.21%) | 24,958,654 |
| 15 May 2020 | CNY | 11.46 | 11.69 | 11.43 | 11.51 | 11.51 | +0.02 (+0.17%) | 14,254,150 |
| 14 May 2020 | CNY | 11.33 | 11.69 | 11.23 | 11.49 | 11.49 | +0.11 (+0.97%) | 16,278,766 |
