| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11 | 11.03 | 10.86 | 11 | 11 | +0.07 (+0.64%) | 8,948,715 |
| 3 Jun 2020 | CNY | 10.96 | 11.05 | 10.91 | 10.93 | 10.93 | +0.02 (+0.18%) | 10,086,300 |
| 2 Jun 2020 | CNY | 10.93 | 10.98 | 10.85 | 10.91 | 10.91 | -0.02 (-0.18%) | 10,220,398 |
| 1 Jun 2020 | CNY | 10.71 | 10.97 | 10.6 | 10.93 | 10.93 | +0.27 (+2.53%) | 12,212,079 |
| 29 May 2020 | CNY | 10.66 | 10.8 | 10.63 | 10.66 | 10.66 | -0.02 (-0.19%) | 7,520,360 |
| 28 May 2020 | CNY | 10.7 | 10.76 | 10.58 | 10.68 | 10.68 | -0.02 (-0.19%) | 6,469,450 |
| 27 May 2020 | CNY | 10.81 | 10.82 | 10.62 | 10.7 | 10.7 | -0.14 (-1.29%) | 6,809,602 |
| 26 May 2020 | CNY | 10.79 | 10.9 | 10.74 | 10.84 | 10.84 | +0.08 (+0.74%) | 8,818,525 |
| 25 May 2020 | CNY | 10.72 | 10.83 | 10.61 | 10.76 | 10.76 | +0.04 (+0.37%) | 6,619,762 |
| 22 May 2020 | CNY | 10.72 | 10.89 | 10.68 | 10.72 | 10.72 | -0.07 (-0.65%) | 6,588,266 |
| 21 May 2020 | CNY | 10.93 | 10.97 | 10.66 | 10.79 | 10.79 | -0.07 (-0.64%) | 9,675,096 |
| 20 May 2020 | CNY | 11.1 | 11.11 | 10.81 | 10.86 | 10.86 | -0.21 (-1.90%) | 9,861,033 |
| 19 May 2020 | CNY | 11.15 | 11.2 | 11.01 | 11.07 | 11.07 | -0.01 (-0.09%) | 7,118,353 |
| 18 May 2020 | CNY | 11.24 | 11.24 | 10.95 | 11.08 | 11.08 | -0.17 (-1.51%) | 8,537,726 |
| 15 May 2020 | CNY | 11.21 | 11.3 | 11.1 | 11.25 | 11.25 | +0.1 (+0.90%) | 7,796,964 |
| 14 May 2020 | CNY | 11.31 | 11.42 | 11.1 | 11.15 | 11.15 | -0.22 (-1.93%) | 8,727,723 |
| 13 May 2020 | CNY | 11.2 | 11.49 | 11.14 | 11.37 | 11.37 | +0.13 (+1.16%) | 8,000,514 |
| 12 May 2020 | CNY | 11.43 | 11.47 | 11.1 | 11.24 | 11.24 | -0.16 (-1.40%) | 8,239,986 |
| 11 May 2020 | CNY | 11.44 | 11.54 | 11.3 | 11.4 | 11.4 | +0.02 (+0.18%) | 7,903,140 |
| 8 May 2020 | CNY | 11.23 | 11.52 | 11.21 | 11.38 | 11.38 | +0.24 (+2.15%) | 10,294,276 |
| 7 May 2020 | CNY | 11.37 | 11.43 | 11.14 | 11.14 | 11.14 | -0.21 (-1.85%) | 7,939,704 |
| 6 May 2020 | CNY | 10.95 | 11.38 | 10.89 | 11.35 | 11.35 | +0.26 (+2.34%) | 10,399,090 |
| 30 Apr 2020 | CNY | 10.7 | 11.16 | 10.7 | 11.09 | 11.09 | +0.16 (+1.46%) | 16,344,926 |
| 29 Apr 2020 | CNY | 11 | 11.15 | 10.86 | 10.93 | 10.93 | -0.1 (-0.91%) | 7,105,350 |
| 28 Apr 2020 | CNY | 11.21 | 11.26 | 10.69 | 11.03 | 11.03 | -0.17 (-1.52%) | 10,404,823 |
| 27 Apr 2020 | CNY | 11.34 | 11.43 | 11.17 | 11.2 | 11.2 | -0.1 (-0.88%) | 7,772,200 |
| 24 Apr 2020 | CNY | 11.57 | 11.65 | 11.26 | 11.3 | 11.3 | -0.33 (-2.84%) | 8,513,550 |
| 23 Apr 2020 | CNY | 11.83 | 11.85 | 11.6 | 11.63 | 11.63 | -0.19 (-1.61%) | 8,358,195 |
| 22 Apr 2020 | CNY | 11.71 | 11.88 | 11.6 | 11.82 | 11.82 | +0.11 (+0.94%) | 10,386,134 |
| 21 Apr 2020 | CNY | 11.7 | 11.87 | 11.58 | 11.71 | 11.71 | -0.01 (-0.09%) | 10,929,809 |
