| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 11.59 | 11.62 | 10.99 | 11.01 | 11.01 | -0.49 (-4.26%) | 30,139,400 |
| 2 Jun 2020 | CNY | 11.63 | 11.96 | 11.41 | 11.5 | 11.5 | -0.15 (-1.29%) | 19,634,424 |
| 1 Jun 2020 | CNY | 10.84 | 11.77 | 10.84 | 11.65 | 11.65 | +0.95 (+8.88%) | 38,322,968 |
| 29 May 2020 | CNY | 10.6 | 11.05 | 10.44 | 10.7 | 10.7 | +0.02 (+0.19%) | 24,541,951 |
| 28 May 2020 | CNY | 10.72 | 10.9 | 10.3 | 10.68 | 10.68 | -0.14 (-1.29%) | 21,705,764 |
| 27 May 2020 | CNY | 11.4 | 11.4 | 10.63 | 10.82 | 10.82 | -0.53 (-4.67%) | 24,217,408 |
| 26 May 2020 | CNY | 10.74 | 11.36 | 10.7 | 11.35 | 11.35 | +0.65 (+6.07%) | 27,889,549 |
| 25 May 2020 | CNY | 10.65 | 10.79 | 10.37 | 10.7 | 10.7 | +0.01 (+0.09%) | 15,008,256 |
| 22 May 2020 | CNY | 11.06 | 11.06 | 10.56 | 10.69 | 10.69 | -0.37 (-3.35%) | 25,376,686 |
| 21 May 2020 | CNY | 11.3 | 11.58 | 10.9 | 11.06 | 11.06 | -0.16 (-1.43%) | 28,883,161 |
| 20 May 2020 | CNY | 11.61 | 11.81 | 11.09 | 11.22 | 11.22 | -0.48 (-4.10%) | 28,249,400 |
| 19 May 2020 | CNY | 10.95 | 11.9 | 10.82 | 11.7 | 11.7 | +0.85 (+7.83%) | 46,046,984 |
| 18 May 2020 | CNY | 10.51 | 10.99 | 10.31 | 10.85 | 10.85 | +0.35 (+3.33%) | 30,739,836 |
| 15 May 2020 | CNY | 10.65 | 10.75 | 10.43 | 10.5 | 10.5 | -0.1 (-0.94%) | 17,836,036 |
| 14 May 2020 | CNY | 10.72 | 10.92 | 10.55 | 10.6 | 10.6 | -0.28 (-2.57%) | 24,804,335 |
| 13 May 2020 | CNY | 10.44 | 10.88 | 10.35 | 10.88 | 10.88 | +0.37 (+3.52%) | 30,453,811 |
| 12 May 2020 | CNY | 10.6 | 10.73 | 10.26 | 10.51 | 10.51 | -0.09 (-0.85%) | 24,882,166 |
| 11 May 2020 | CNY | 10.4 | 10.95 | 10.35 | 10.6 | 10.6 | +0.15 (+1.44%) | 33,134,363 |
| 8 May 2020 | CNY | 10.4 | 10.65 | 10.27 | 10.45 | 10.45 | -0.02 (-0.19%) | 29,120,898 |
| 7 May 2020 | CNY | 10.16 | 10.62 | 9.97 | 10.47 | 10.47 | +0.33 (+3.25%) | 45,317,226 |
| 6 May 2020 | CNY | 10.12 | 10.22 | 9.91 | 10.14 | 10.14 | +0.29 (+2.94%) | 43,963,133 |
| 30 Apr 2020 | CNY | 8.97 | 9.85 | 8.96 | 9.85 | 9.85 | +0.9 (+10.06%) | 42,985,161 |
| 29 Apr 2020 | CNY | 8.51 | 9.18 | 8.33 | 8.95 | 8.95 | +0.54 (+6.42%) | 31,328,505 |
| 28 Apr 2020 | CNY | 8.88 | 8.95 | 8.23 | 8.41 | 8.41 | -0.36 (-4.10%) | 23,467,974 |
| 27 Apr 2020 | CNY | 8.74 | 9.1 | 8.53 | 8.77 | 8.77 | -0.19 (-2.12%) | 18,508,902 |
| 24 Apr 2020 | CNY | 9.28 | 9.38 | 8.69 | 8.96 | 8.96 | -0.38 (-4.07%) | 25,098,972 |
| 23 Apr 2020 | CNY | 9.78 | 9.98 | 9.31 | 9.34 | 9.34 | -0.36 (-3.71%) | 25,883,350 |
| 22 Apr 2020 | CNY | 9.39 | 9.99 | 9.25 | 9.7 | 9.7 | +0.28 (+2.97%) | 26,217,600 |
| 21 Apr 2020 | CNY | 9.9 | 9.97 | 9.39 | 9.42 | 9.42 | -0.58 (-5.80%) | 31,892,175 |
| 20 Apr 2020 | CNY | 9.99 | 10.25 | 9.85 | 10 | 10 | -0.12 (-1.19%) | 32,561,661 |
