| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2020 | CNY | 13.4 | 13.55 | 13.38 | 13.47 | 13.47 | +0.12 (+0.90%) | 6,239,221 |
| 19 Jun 2020 | CNY | 13.28 | 13.38 | 13.23 | 13.35 | 13.35 | +0.05 (+0.38%) | 4,449,654 |
| 18 Jun 2020 | CNY | 13.33 | 13.33 | 13.16 | 13.3 | 13.3 | -0.08 (-0.60%) | 4,965,807 |
| 17 Jun 2020 | CNY | 13.29 | 13.45 | 13.29 | 13.38 | 13.38 | +0.19 (+1.44%) | 8,637,924 |
| 16 Jun 2020 | CNY | 13.22 | 13.25 | 13.07 | 13.19 | 13.19 | +0.03 (+0.23%) | 6,381,964 |
| 15 Jun 2020 | CNY | 13.2 | 13.33 | 13.12 | 13.16 | 13.16 | -0.21 (-1.57%) | 6,819,469 |
| 12 Jun 2020 | CNY | 13.08 | 13.37 | 13.04 | 13.37 | 13.37 | +0.12 (+0.91%) | 8,951,250 |
| 11 Jun 2020 | CNY | 13.42 | 13.44 | 13.19 | 13.25 | 13.25 | -0.17 (-1.27%) | 6,062,961 |
| 10 Jun 2020 | CNY | 13.34 | 13.43 | 13.26 | 13.42 | 13.42 | +0.07 (+0.52%) | 4,686,496 |
| 9 Jun 2020 | CNY | 13.34 | 13.38 | 13.19 | 13.35 | 13.35 | +0.05 (+0.38%) | 4,551,034 |
| 8 Jun 2020 | CNY | 13.29 | 13.35 | 13.21 | 13.3 | 13.3 | +0.08 (+0.61%) | 5,375,900 |
| 5 Jun 2020 | CNY | 13.22 | 13.28 | 13.12 | 13.22 | 13.22 | +0.03 (+0.23%) | 4,675,850 |
| 4 Jun 2020 | CNY | 13.4 | 13.47 | 13.17 | 13.19 | 13.19 | -0.2 (-1.49%) | 6,554,267 |
| 3 Jun 2020 | CNY | 13.57 | 13.57 | 13.38 | 13.39 | 13.39 | -0.12 (-0.89%) | 4,772,524 |
| 2 Jun 2020 | CNY | 13.45 | 13.6 | 13.4 | 13.51 | 13.51 | +0.03 (+0.22%) | 6,416,717 |
| 1 Jun 2020 | CNY | 13.26 | 13.49 | 13.25 | 13.48 | 13.48 | +0.23 (+1.74%) | 6,628,846 |
| 29 May 2020 | CNY | 13.16 | 13.25 | 13.1 | 13.25 | 13.25 | +0.02 (+0.15%) | 3,424,602 |
| 28 May 2020 | CNY | 13.2 | 13.33 | 13.08 | 13.23 | 13.23 | +0.07 (+0.53%) | 3,928,098 |
| 27 May 2020 | CNY | 13.34 | 13.35 | 13.1 | 13.16 | 13.16 | -0.16 (-1.20%) | 5,118,756 |
| 26 May 2020 | CNY | 13.24 | 13.33 | 13.18 | 13.32 | 13.32 | +0.16 (+1.22%) | 4,304,640 |
| 25 May 2020 | CNY | 13.28 | 13.28 | 13.09 | 13.16 | 13.16 | -0.12 (-0.90%) | 4,217,277 |
| 22 May 2020 | CNY | 13.3 | 13.42 | 13.03 | 13.28 | 13.28 | -0.04 (-0.30%) | 7,327,096 |
| 21 May 2020 | CNY | 13.7 | 13.75 | 13.31 | 13.32 | 13.32 | -0.36 (-2.63%) | 7,710,429 |
| 20 May 2020 | CNY | 14.07 | 14.09 | 13.63 | 13.68 | 13.68 | -0.39 (-2.77%) | 8,475,508 |
| 19 May 2020 | CNY | 14.12 | 14.13 | 13.94 | 14.07 | 14.07 | 0.0 (0.0%) | 6,031,100 |
| 18 May 2020 | CNY | 13.81 | 14.2 | 13.77 | 14.07 | 14.07 | +0.26 (+1.88%) | 10,222,562 |
| 15 May 2020 | CNY | 13.8 | 13.93 | 13.79 | 13.81 | 13.81 | +0.02 (+0.15%) | 5,196,045 |
| 14 May 2020 | CNY | 13.8 | 13.98 | 13.7 | 13.79 | 13.79 | -0.08 (-0.58%) | 5,807,076 |
| 13 May 2020 | CNY | 13.96 | 14.02 | 13.78 | 13.87 | 13.87 | -0.09 (-0.64%) | 4,912,245 |
| 12 May 2020 | CNY | 14.06 | 14.1 | 13.89 | 13.96 | 13.96 | -0.06 (-0.43%) | 5,272,220 |
