| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 13.22 | 14.3 | 12.7 | 14.3 | 14.3 | +1.3 (+10%) | 22,265,961 |
| 3 Jun 2020 | CNY | 13.37 | 13.38 | 12.67 | 13 | 13 | -0.52 (-3.85%) | 11,139,092 |
| 2 Jun 2020 | CNY | 13.58 | 14.19 | 13.5 | 13.52 | 13.52 | -0.7 (-4.92%) | 14,554,352 |
| 1 Jun 2020 | CNY | 14.5 | 14.6 | 13.37 | 14.22 | 14.22 | +0.43 (+3.12%) | 22,953,225 |
| 29 May 2020 | CNY | 12.9 | 13.79 | 12.66 | 13.79 | 13.79 | +1.25 (+9.97%) | 15,004,835 |
| 28 May 2020 | CNY | 11.52 | 12.54 | 11.49 | 12.54 | 12.54 | +1.14 (+10%) | 7,445,325 |
| 27 May 2020 | CNY | 11.7 | 11.7 | 11.32 | 11.4 | 11.4 | -0.35 (-2.98%) | 3,005,277 |
| 26 May 2020 | CNY | 11.51 | 11.8 | 11.41 | 11.75 | 11.75 | +0.14 (+1.21%) | 3,550,847 |
| 25 May 2020 | CNY | 11.2 | 11.95 | 11.07 | 11.61 | 11.61 | +0.33 (+2.93%) | 5,650,529 |
| 22 May 2020 | CNY | 11.26 | 11.37 | 10.86 | 11.28 | 11.28 | -0.17 (-1.48%) | 4,574,503 |
| 21 May 2020 | CNY | 11.7 | 11.77 | 11.32 | 11.45 | 11.45 | -0.59 (-4.90%) | 5,831,378 |
| 20 May 2020 | CNY | 11.8 | 12.19 | 11.66 | 12.04 | 12.04 | -0.22 (-1.79%) | 7,983,007 |
| 19 May 2020 | CNY | 12.1 | 12.82 | 11.72 | 12.26 | 12.26 | +0.61 (+5.24%) | 13,378,249 |
| 18 May 2020 | CNY | 10.9 | 11.65 | 10.9 | 11.65 | 11.65 | +1.06 (+10.01%) | 2,322,744 |
| 15 May 2020 | CNY | 10.65 | 10.82 | 10.52 | 10.59 | 10.59 | -0.15 (-1.40%) | 2,027,800 |
| 14 May 2020 | CNY | 10.43 | 10.97 | 10.4 | 10.74 | 10.74 | +0.06 (+0.56%) | 2,893,409 |
| 13 May 2020 | CNY | 10.56 | 11.43 | 10.56 | 10.68 | 10.68 | +0.04 (+0.38%) | 3,327,401 |
| 12 May 2020 | CNY | 10.7 | 10.76 | 10.54 | 10.64 | 10.64 | -0.05 (-0.47%) | 1,553,200 |
| 11 May 2020 | CNY | 10.8 | 10.9 | 10.55 | 10.69 | 10.69 | -0.21 (-1.93%) | 2,213,367 |
| 8 May 2020 | CNY | 10.49 | 11.11 | 10.49 | 10.9 | 10.9 | +0.3 (+2.83%) | 3,577,466 |
| 7 May 2020 | CNY | 10.7 | 10.7 | 10.43 | 10.6 | 10.6 | -0.15 (-1.40%) | 2,735,545 |
| 6 May 2020 | CNY | 10.52 | 10.86 | 10.48 | 10.75 | 10.75 | -0.05 (-0.46%) | 3,633,037 |
| 30 Apr 2020 | CNY | 10.75 | 10.91 | 10.34 | 10.8 | 10.8 | +0.02 (+0.19%) | 5,017,737 |
| 29 Apr 2020 | CNY | 10.75 | 11.3 | 10.51 | 10.78 | 10.78 | +0.41 (+3.95%) | 7,465,237 |
| 28 Apr 2020 | CNY | 9.56 | 10.37 | 9.56 | 10.37 | 10.37 | +0.94 (+9.97%) | 3,388,202 |
| 27 Apr 2020 | CNY | 9.51 | 9.68 | 9.43 | 9.43 | 9.43 | -0.09 (-0.95%) | 991,084 |
| 24 Apr 2020 | CNY | 9.8 | 9.81 | 9.49 | 9.52 | 9.52 | -0.2 (-2.06%) | 1,586,298 |
| 23 Apr 2020 | CNY | 10.08 | 10.08 | 9.72 | 9.72 | 9.72 | -0.35 (-3.48%) | 2,525,771 |
| 22 Apr 2020 | CNY | 9.97 | 10.23 | 9.8 | 10.07 | 10.07 | -0.11 (-1.08%) | 3,699,827 |
| 21 Apr 2020 | CNY | 10.5 | 10.5 | 10.01 | 10.18 | 10.18 | +0.08 (+0.79%) | 5,589,511 |
