| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 14.17 | 14.46 | 12.68 | 12.68 | 12.68 | -1.41 (-10.01%) | 163,502,481 |
| 26 May 2020 | CNY | 13.45 | 14.24 | 13.45 | 14.09 | 14.09 | +0.6 (+4.45%) | 75,991,458 |
| 25 May 2020 | CNY | 13.1 | 13.57 | 13.1 | 13.49 | 13.49 | -0.15 (-1.10%) | 71,954,694 |
| 22 May 2020 | CNY | 13.79 | 13.96 | 13.32 | 13.64 | 13.64 | 0.0 (0.0%) | 84,896,138 |
| 21 May 2020 | CNY | 13.49 | 14.12 | 13.35 | 13.64 | 13.64 | -0.17 (-1.23%) | 107,597,185 |
| 20 May 2020 | CNY | 13.37 | 14.12 | 13.37 | 13.81 | 13.81 | +0.56 (+4.23%) | 145,572,320 |
| 19 May 2020 | CNY | 14 | 14.4 | 12.75 | 13.25 | 13.25 | -0.09 (-0.67%) | 210,252,247 |
| 18 May 2020 | CNY | 13.34 | 13.34 | 13.08 | 13.34 | 13.34 | +1.21 (+9.98%) | 66,631,453 |
| 15 May 2020 | CNY | 12.26 | 12.31 | 11.92 | 12.13 | 12.13 | -0.03 (-0.25%) | 71,067,437 |
| 14 May 2020 | CNY | 11.99 | 12.33 | 11.82 | 12.16 | 12.16 | +0.16 (+1.33%) | 97,308,167 |
| 13 May 2020 | CNY | 11.35 | 12.18 | 11.24 | 12 | 12 | +0.76 (+6.76%) | 136,060,513 |
| 12 May 2020 | CNY | 11.03 | 11.56 | 11 | 11.24 | 11.24 | +0.28 (+2.55%) | 101,514,435 |
| 11 May 2020 | CNY | 11.18 | 11.18 | 10.76 | 10.96 | 10.96 | -0.22 (-1.97%) | 85,007,215 |
| 8 May 2020 | CNY | 11.09 | 11.37 | 10.88 | 11.18 | 11.18 | +0.34 (+3.14%) | 112,813,386 |
| 7 May 2020 | CNY | 11 | 11.08 | 10.52 | 10.84 | 10.84 | +0.13 (+1.21%) | 158,709,487 |
| 6 May 2020 | CNY | 9.72 | 10.71 | 9.69 | 10.71 | 10.71 | +0.97 (+9.96%) | 129,285,423 |
| 30 Apr 2020 | CNY | 9.95 | 10.1 | 9.73 | 9.74 | 9.74 | -0.18 (-1.81%) | 76,053,043 |
| 29 Apr 2020 | CNY | 9.36 | 10.08 | 9.3 | 9.92 | 9.92 | +0.29 (+3.01%) | 106,803,093 |
| 28 Apr 2020 | CNY | 10.18 | 10.18 | 9.63 | 9.63 | 9.63 | -1.07 (-10.00%) | 160,690,901 |
| 27 Apr 2020 | CNY | 10.41 | 10.85 | 10.38 | 10.7 | 10.7 | +0.4 (+3.88%) | 108,730,664 |
| 24 Apr 2020 | CNY | 10.25 | 10.65 | 10.03 | 10.3 | 10.3 | -0.04 (-0.39%) | 95,467,493 |
| 23 Apr 2020 | CNY | 10.4 | 10.65 | 10.25 | 10.34 | 10.34 | +0.08 (+0.78%) | 76,235,321 |
| 22 Apr 2020 | CNY | 10.4 | 10.59 | 10.13 | 10.26 | 10.26 | -0.22 (-2.10%) | 88,663,145 |
| 21 Apr 2020 | CNY | 10.33 | 10.73 | 10.12 | 10.48 | 10.48 | +0.32 (+3.15%) | 166,859,791 |
| 20 Apr 2020 | CNY | 9.2 | 10.16 | 9.1 | 10.16 | 10.16 | +0.92 (+9.96%) | 125,029,532 |
| 17 Apr 2020 | CNY | 9.41 | 9.55 | 9.19 | 9.24 | 9.24 | -0.11 (-1.18%) | 78,228,958 |
| 16 Apr 2020 | CNY | 9.81 | 9.81 | 9.35 | 9.35 | 9.35 | -0.48 (-4.88%) | 95,406,323 |
| 15 Apr 2020 | CNY | 9.8 | 10.11 | 9.64 | 9.83 | 9.83 | +0.04 (+0.41%) | 83,330,914 |
| 14 Apr 2020 | CNY | 9.72 | 9.94 | 9.4 | 9.79 | 9.79 | +0.07 (+0.72%) | 109,273,170 |
| 13 Apr 2020 | CNY | 9.28 | 9.92 | 9.07 | 9.72 | 9.72 | +0.7 (+7.76%) | 175,455,607 |
