| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 13.58 | 13.75 | 13.48 | 13.56 | 13.56 | -0.02 (-0.15%) | 3,538,496 |
| 3 Jun 2020 | CNY | 13.8 | 13.95 | 13.57 | 13.58 | 13.58 | -0.27 (-1.95%) | 4,746,367 |
| 2 Jun 2020 | CNY | 13.55 | 13.95 | 13.55 | 13.85 | 13.85 | +0.3 (+2.21%) | 6,544,449 |
| 1 Jun 2020 | CNY | 13.46 | 13.62 | 13.33 | 13.55 | 13.55 | +0.19 (+1.42%) | 4,575,217 |
| 29 May 2020 | CNY | 13.3 | 13.67 | 13.3 | 13.36 | 13.36 | +0.2 (+1.52%) | 3,613,766 |
| 28 May 2020 | CNY | 13.2 | 13.32 | 13.01 | 13.16 | 13.16 | -0.07 (-0.53%) | 2,021,274 |
| 27 May 2020 | CNY | 13.45 | 13.5 | 13.21 | 13.23 | 13.23 | -0.23 (-1.71%) | 2,208,343 |
| 26 May 2020 | CNY | 13.26 | 13.47 | 13.21 | 13.46 | 13.46 | 0.0 (0.0%) | 3,451,074 |
| 25 May 2020 | CNY | 13.15 | 13.55 | 12.91 | 13.46 | 13.46 | +0.4 (+3.06%) | 4,770,417 |
| 22 May 2020 | CNY | 13.6 | 13.6 | 12.97 | 13.06 | 13.06 | -0.56 (-4.11%) | 3,971,727 |
| 21 May 2020 | CNY | 13.48 | 13.78 | 13.42 | 13.62 | 13.62 | +0.14 (+1.04%) | 4,056,137 |
| 20 May 2020 | CNY | 13.63 | 13.65 | 13.41 | 13.48 | 13.48 | -0.2 (-1.46%) | 3,381,061 |
| 19 May 2020 | CNY | 13.32 | 13.75 | 13.15 | 13.68 | 13.68 | +0.52 (+3.95%) | 5,673,549 |
| 18 May 2020 | CNY | 13.2 | 13.36 | 13.13 | 13.16 | 13.16 | -0.07 (-0.53%) | 2,345,500 |
| 15 May 2020 | CNY | 13.13 | 13.58 | 13.13 | 13.23 | 13.23 | +0.13 (+0.99%) | 2,465,426 |
| 14 May 2020 | CNY | 13.27 | 13.27 | 13.1 | 13.1 | 13.1 | -0.3 (-2.24%) | 3,438,351 |
| 13 May 2020 | CNY | 13.55 | 13.58 | 13.35 | 13.4 | 13.4 | -0.13 (-0.96%) | 2,015,647 |
| 12 May 2020 | CNY | 13.64 | 13.7 | 13.33 | 13.53 | 13.53 | -0.11 (-0.81%) | 2,812,700 |
| 11 May 2020 | CNY | 13.57 | 13.93 | 13.54 | 13.64 | 13.64 | +0.11 (+0.81%) | 4,231,823 |
| 8 May 2020 | CNY | 13.5 | 13.6 | 13.36 | 13.53 | 13.53 | +0.15 (+1.12%) | 3,784,326 |
| 7 May 2020 | CNY | 13.5 | 13.65 | 13.38 | 13.38 | 13.38 | -0.07 (-0.52%) | 3,105,133 |
| 6 May 2020 | CNY | 13.08 | 13.45 | 12.97 | 13.45 | 13.45 | +0.33 (+2.52%) | 3,317,129 |
| 30 Apr 2020 | CNY | 13 | 13.19 | 13 | 13.12 | 13.12 | +0.24 (+1.86%) | 2,948,900 |
| 29 Apr 2020 | CNY | 12.87 | 12.99 | 12.36 | 12.88 | 12.88 | 0.0 (0.0%) | 1,995,201 |
| 28 Apr 2020 | CNY | 13.21 | 13.21 | 12.01 | 12.88 | 12.88 | -0.27 (-2.05%) | 3,907,377 |
| 27 Apr 2020 | CNY | 13.16 | 13.36 | 13.1 | 13.15 | 13.15 | 0.0 (0.0%) | 2,132,600 |
| 24 Apr 2020 | CNY | 13.49 | 13.55 | 13.05 | 13.15 | 13.15 | -0.4 (-2.95%) | 3,801,828 |
| 23 Apr 2020 | CNY | 13.98 | 13.99 | 13.53 | 13.55 | 13.55 | -0.43 (-3.08%) | 4,663,466 |
| 22 Apr 2020 | CNY | 13.68 | 14.1 | 13.55 | 13.98 | 13.98 | +0.15 (+1.08%) | 5,491,047 |
| 21 Apr 2020 | CNY | 13.72 | 13.95 | 13.55 | 13.83 | 13.83 | -0.03 (-0.22%) | 5,481,367 |
