| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.04 | 10.09 | 9.96 | 10.02 | 10.02 | -0.03 (-0.30%) | 8,083,541 |
| 3 Jun 2020 | CNY | 10.08 | 10.18 | 9.97 | 10.05 | 10.05 | -0.04 (-0.40%) | 12,818,977 |
| 2 Jun 2020 | CNY | 10.31 | 10.41 | 10.05 | 10.09 | 10.09 | -0.23 (-2.23%) | 25,152,627 |
| 1 Jun 2020 | CNY | 10.05 | 10.46 | 10.04 | 10.32 | 10.32 | +0.29 (+2.89%) | 33,717,341 |
| 29 May 2020 | CNY | 9.91 | 10.26 | 9.9 | 10.03 | 10.03 | -0.03 (-0.30%) | 25,184,531 |
| 28 May 2020 | CNY | 9.66 | 10.07 | 9.61 | 10.06 | 10.06 | +0.36 (+3.71%) | 22,390,598 |
| 27 May 2020 | CNY | 9.54 | 9.71 | 9.44 | 9.7 | 9.7 | +0.15 (+1.57%) | 9,019,259 |
| 26 May 2020 | CNY | 9.44 | 9.57 | 9.42 | 9.55 | 9.55 | +0.13 (+1.38%) | 7,040,576 |
| 25 May 2020 | CNY | 9.45 | 9.48 | 9.34 | 9.42 | 9.42 | -0.06 (-0.63%) | 7,050,189 |
| 22 May 2020 | CNY | 9.75 | 9.77 | 9.46 | 9.48 | 9.48 | -0.27 (-2.77%) | 13,910,011 |
| 21 May 2020 | CNY | 9.81 | 9.86 | 9.74 | 9.75 | 9.75 | -0.05 (-0.51%) | 10,066,853 |
| 20 May 2020 | CNY | 9.85 | 9.86 | 9.78 | 9.8 | 9.8 | -0.05 (-0.51%) | 9,476,062 |
| 19 May 2020 | CNY | 9.96 | 10.02 | 9.84 | 9.85 | 9.85 | 0.0 (0.0%) | 7,850,493 |
| 18 May 2020 | CNY | 9.86 | 9.9 | 9.77 | 9.85 | 9.85 | -0.01 (-0.10%) | 8,340,770 |
| 15 May 2020 | CNY | 9.9 | 9.95 | 9.85 | 9.86 | 9.86 | -0.02 (-0.20%) | 6,648,402 |
| 14 May 2020 | CNY | 9.95 | 9.98 | 9.88 | 9.88 | 9.88 | -0.12 (-1.20%) | 7,901,625 |
| 13 May 2020 | CNY | 9.99 | 10.03 | 9.92 | 10 | 10 | -0.01 (-0.10%) | 7,027,500 |
| 12 May 2020 | CNY | 10.05 | 10.08 | 9.97 | 10.01 | 10.01 | -0.05 (-0.50%) | 6,206,455 |
| 11 May 2020 | CNY | 10.15 | 10.23 | 10.03 | 10.06 | 10.06 | -0.1 (-0.98%) | 12,464,932 |
| 8 May 2020 | CNY | 10.05 | 10.2 | 10 | 10.16 | 10.16 | +0.16 (+1.60%) | 13,406,916 |
| 7 May 2020 | CNY | 10.09 | 10.09 | 9.96 | 10 | 10 | -0.13 (-1.28%) | 11,288,719 |
| 6 May 2020 | CNY | 10.26 | 10.34 | 10.01 | 10.13 | 10.13 | -0.37 (-3.52%) | 25,013,631 |
| 30 Apr 2020 | CNY | 10.28 | 10.58 | 10.26 | 10.5 | 10.5 | +0.41 (+4.06%) | 33,281,914 |
| 29 Apr 2020 | CNY | 9.88 | 10.24 | 9.82 | 10.09 | 10.09 | +0.09 (+0.90%) | 15,499,996 |
| 28 Apr 2020 | CNY | 10.09 | 10.15 | 9.66 | 10 | 10 | -0.19 (-1.86%) | 16,966,833 |
| 27 Apr 2020 | CNY | 10.25 | 10.43 | 10.16 | 10.19 | 10.19 | -0.03 (-0.29%) | 15,152,950 |
| 24 Apr 2020 | CNY | 10.12 | 10.3 | 10.08 | 10.22 | 10.22 | +0.06 (+0.59%) | 15,517,002 |
| 23 Apr 2020 | CNY | 10.24 | 10.27 | 10.11 | 10.16 | 10.16 | -0.03 (-0.29%) | 9,900,850 |
| 22 Apr 2020 | CNY | 9.97 | 10.24 | 9.94 | 10.19 | 10.19 | +0.14 (+1.39%) | 14,008,965 |
| 21 Apr 2020 | CNY | 10.08 | 10.08 | 9.92 | 10.05 | 10.05 | -0.03 (-0.30%) | 10,251,032 |
