| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 10.3 | 10.36 | 10.2 | 10.25 | 10.25 | -0.2 (-1.91%) | 2,812,703 |
| 26 May 2020 | CNY | 10.15 | 10.7 | 10.12 | 10.45 | 10.45 | +0.33 (+3.26%) | 4,801,705 |
| 25 May 2020 | CNY | 10.16 | 10.2 | 9.99 | 10.12 | 10.12 | -0.03 (-0.30%) | 2,454,894 |
| 22 May 2020 | CNY | 10.1 | 10.18 | 10 | 10.15 | 10.15 | +0.05 (+0.50%) | 2,664,206 |
| 21 May 2020 | CNY | 10.23 | 10.29 | 10.09 | 10.1 | 10.1 | -0.14 (-1.37%) | 3,571,342 |
| 20 May 2020 | CNY | 10.22 | 10.49 | 10.12 | 10.24 | 10.24 | -0.08 (-0.78%) | 4,257,864 |
| 19 May 2020 | CNY | 10.35 | 10.44 | 9.99 | 10.32 | 10.32 | -0.21 (-1.99%) | 9,127,793 |
| 18 May 2020 | CNY | 10.6 | 10.7 | 10.27 | 10.53 | 10.53 | -0.03 (-0.28%) | 5,355,300 |
| 15 May 2020 | CNY | 10.47 | 10.85 | 10.47 | 10.56 | 10.56 | +0.03 (+0.28%) | 5,124,578 |
| 14 May 2020 | CNY | 10.74 | 10.83 | 10.51 | 10.53 | 10.53 | -0.31 (-2.86%) | 7,923,504 |
| 13 May 2020 | CNY | 11.01 | 11.06 | 10.68 | 10.84 | 10.84 | -0.57 (-5.00%) | 14,477,814 |
| 12 May 2020 | CNY | 12.01 | 12.06 | 11.27 | 11.41 | 11.41 | +0.27 (+2.42%) | 25,725,416 |
| 11 May 2020 | CNY | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | +1.01 (+9.97%) | 4,462,959 |
| 8 May 2020 | CNY | 10.13 | 10.18 | 10.07 | 10.13 | 10.13 | +0.06 (+0.60%) | 2,416,299 |
| 7 May 2020 | CNY | 10.2 | 10.25 | 10.05 | 10.07 | 10.07 | -0.12 (-1.18%) | 1,675,897 |
| 6 May 2020 | CNY | 10.08 | 10.22 | 9.86 | 10.19 | 10.19 | +0.09 (+0.89%) | 2,498,725 |
| 30 Apr 2020 | CNY | 9.95 | 10.13 | 9.95 | 10.1 | 10.1 | +0.16 (+1.61%) | 2,626,662 |
| 29 Apr 2020 | CNY | 10.01 | 10.09 | 9.91 | 9.94 | 9.94 | 0.0 (0.0%) | 1,369,201 |
| 28 Apr 2020 | CNY | 10.35 | 10.35 | 9.71 | 9.94 | 9.94 | -0.32 (-3.12%) | 2,923,358 |
| 27 Apr 2020 | CNY | 10.4 | 10.4 | 10.18 | 10.26 | 10.26 | -0.2 (-1.91%) | 1,938,914 |
| 24 Apr 2020 | CNY | 10.68 | 10.8 | 10.34 | 10.46 | 10.46 | -0.24 (-2.24%) | 3,955,800 |
| 23 Apr 2020 | CNY | 10.82 | 10.82 | 10.66 | 10.7 | 10.7 | -0.12 (-1.11%) | 2,190,929 |
| 22 Apr 2020 | CNY | 10.64 | 10.85 | 10.58 | 10.82 | 10.82 | +0.15 (+1.41%) | 2,426,278 |
| 21 Apr 2020 | CNY | 10.78 | 10.78 | 10.6 | 10.67 | 10.67 | -0.05 (-0.47%) | 2,026,178 |
| 20 Apr 2020 | CNY | 10.65 | 10.72 | 10.6 | 10.72 | 10.72 | +0.05 (+0.47%) | 2,095,078 |
| 17 Apr 2020 | CNY | 10.76 | 10.81 | 10.61 | 10.67 | 10.67 | -0.04 (-0.37%) | 2,639,623 |
| 16 Apr 2020 | CNY | 10.6 | 10.81 | 10.58 | 10.71 | 10.71 | +0.06 (+0.56%) | 2,455,677 |
| 15 Apr 2020 | CNY | 10.8 | 10.91 | 10.63 | 10.65 | 10.65 | -0.21 (-1.93%) | 2,772,701 |
| 14 Apr 2020 | CNY | 10.7 | 10.87 | 10.62 | 10.86 | 10.86 | +0.25 (+2.36%) | 2,515,231 |
| 13 Apr 2020 | CNY | 10.8 | 10.83 | 10.58 | 10.61 | 10.61 | -0.28 (-2.57%) | 3,107,878 |
