| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 13.83 | 13.89 | 13.5 | 13.69 | 13.69 | -0.22 (-1.58%) | 37,478,284 |
| 3 Jun 2020 | CNY | 13.41 | 14.11 | 13.26 | 13.91 | 13.91 | +0.52 (+3.88%) | 67,933,729 |
| 2 Jun 2020 | CNY | 13.18 | 13.54 | 13.09 | 13.39 | 13.39 | +0.21 (+1.59%) | 39,062,341 |
| 1 Jun 2020 | CNY | 12.59 | 13.25 | 12.59 | 13.18 | 13.18 | +0.6 (+4.77%) | 36,913,031 |
| 29 May 2020 | CNY | 12.74 | 12.88 | 12.58 | 12.58 | 12.58 | -0.29 (-2.25%) | 23,327,955 |
| 28 May 2020 | CNY | 12.6 | 12.87 | 12.45 | 12.87 | 12.87 | +0.15 (+1.18%) | 36,401,610 |
| 27 May 2020 | CNY | 13.17 | 13.25 | 12.45 | 12.72 | 12.72 | -0.66 (-4.93%) | 54,133,329 |
| 26 May 2020 | CNY | 13.18 | 13.38 | 13.1 | 13.38 | 13.38 | +0.24 (+1.83%) | 34,163,994 |
| 25 May 2020 | CNY | 13.14 | 13.43 | 13.03 | 13.14 | 13.14 | -0.1 (-0.76%) | 31,448,586 |
| 22 May 2020 | CNY | 13.19 | 13.38 | 12.84 | 13.24 | 13.24 | +0.07 (+0.53%) | 43,240,271 |
| 21 May 2020 | CNY | 13.59 | 13.72 | 13.1 | 13.17 | 13.17 | -0.35 (-2.59%) | 45,439,242 |
| 20 May 2020 | CNY | 14.03 | 14.26 | 13.45 | 13.52 | 13.52 | -0.65 (-4.59%) | 65,384,398 |
| 19 May 2020 | CNY | 13.78 | 14.27 | 13.71 | 14.17 | 14.17 | +0.38 (+2.76%) | 61,966,337 |
| 18 May 2020 | CNY | 14.48 | 14.55 | 13.65 | 13.79 | 13.79 | -0.16 (-1.15%) | 85,604,381 |
| 15 May 2020 | CNY | 13.72 | 14.05 | 13.51 | 13.95 | 13.95 | +0.14 (+1.01%) | 80,044,974 |
| 14 May 2020 | CNY | 12.91 | 14.25 | 12.89 | 13.81 | 13.81 | +0.86 (+6.64%) | 119,542,439 |
| 13 May 2020 | CNY | 12.92 | 13.12 | 12.88 | 12.95 | 12.95 | -0.08 (-0.61%) | 23,198,866 |
| 12 May 2020 | CNY | 12.88 | 13.1 | 12.61 | 13.03 | 13.03 | +0.06 (+0.46%) | 33,186,184 |
| 11 May 2020 | CNY | 12.97 | 13.38 | 12.82 | 12.97 | 12.97 | +0.09 (+0.70%) | 41,733,614 |
| 8 May 2020 | CNY | 12.85 | 12.99 | 12.74 | 12.88 | 12.88 | +0.17 (+1.34%) | 34,794,367 |
| 7 May 2020 | CNY | 12.9 | 13.04 | 12.69 | 12.71 | 12.71 | -0.28 (-2.16%) | 35,782,909 |
| 6 May 2020 | CNY | 12.4 | 13 | 12.31 | 12.99 | 12.99 | +0.52 (+4.17%) | 49,772,617 |
| 30 Apr 2020 | CNY | 11.99 | 12.59 | 11.91 | 12.47 | 12.47 | +0.36 (+2.97%) | 44,968,491 |
| 29 Apr 2020 | CNY | 11.74 | 12.39 | 11.69 | 12.11 | 12.11 | +0.37 (+3.15%) | 30,894,191 |
| 28 Apr 2020 | CNY | 11.6 | 11.85 | 10.91 | 11.74 | 11.74 | +0.14 (+1.21%) | 27,438,582 |
| 27 Apr 2020 | CNY | 11.8 | 11.93 | 11.44 | 11.6 | 11.6 | -0.21 (-1.78%) | 17,371,313 |
| 24 Apr 2020 | CNY | 12.14 | 12.37 | 11.76 | 11.81 | 11.81 | -0.4 (-3.28%) | 24,856,064 |
| 23 Apr 2020 | CNY | 12.66 | 12.69 | 12.18 | 12.21 | 12.21 | -0.5 (-3.93%) | 28,610,750 |
| 22 Apr 2020 | CNY | 12.44 | 12.78 | 12.4 | 12.71 | 12.71 | +0.11 (+0.87%) | 22,961,821 |
| 21 Apr 2020 | CNY | 12.7 | 12.71 | 12.42 | 12.6 | 12.6 | -0.11 (-0.87%) | 20,487,495 |
