| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.04 | 10.07 | 9.91 | 9.91 | 9.91 | -0.11 (-1.10%) | 6,528,065 |
| 3 Jun 2020 | CNY | 10.06 | 10.1 | 9.93 | 10.02 | 10.02 | -0.01 (-0.10%) | 10,138,863 |
| 2 Jun 2020 | CNY | 10.13 | 10.24 | 10.01 | 10.03 | 10.03 | -0.07 (-0.69%) | 10,005,585 |
| 1 Jun 2020 | CNY | 9.92 | 10.12 | 9.92 | 10.1 | 10.1 | +0.24 (+2.43%) | 10,120,644 |
| 29 May 2020 | CNY | 9.93 | 10.02 | 9.82 | 9.86 | 9.86 | -0.11 (-1.10%) | 7,109,938 |
| 28 May 2020 | CNY | 9.92 | 10.07 | 9.85 | 9.97 | 9.97 | +0.05 (+0.50%) | 5,839,237 |
| 27 May 2020 | CNY | 9.9 | 10.14 | 9.83 | 9.92 | 9.92 | -0.01 (-0.10%) | 7,219,491 |
| 26 May 2020 | CNY | 9.69 | 9.97 | 9.69 | 9.93 | 9.93 | +0.24 (+2.48%) | 8,290,857 |
| 25 May 2020 | CNY | 9.97 | 10.02 | 9.6 | 9.69 | 9.69 | -0.25 (-2.52%) | 7,080,591 |
| 22 May 2020 | CNY | 10.07 | 10.15 | 9.87 | 9.94 | 9.94 | -0.11 (-1.09%) | 9,843,796 |
| 21 May 2020 | CNY | 10.29 | 10.35 | 9.99 | 10.05 | 10.05 | -0.2 (-1.95%) | 9,178,544 |
| 20 May 2020 | CNY | 10.5 | 10.59 | 10.16 | 10.25 | 10.25 | -0.27 (-2.57%) | 11,578,667 |
| 19 May 2020 | CNY | 10.52 | 10.58 | 10.43 | 10.52 | 10.52 | +0.03 (+0.29%) | 9,400,060 |
| 18 May 2020 | CNY | 10.5 | 10.65 | 10.42 | 10.49 | 10.49 | +0.11 (+1.06%) | 14,350,340 |
| 15 May 2020 | CNY | 10.49 | 10.52 | 10.35 | 10.38 | 10.38 | -0.12 (-1.14%) | 9,771,958 |
| 14 May 2020 | CNY | 10.15 | 10.5 | 10.07 | 10.5 | 10.5 | +0.33 (+3.24%) | 22,001,690 |
| 13 May 2020 | CNY | 10.19 | 10.24 | 10.06 | 10.17 | 10.17 | +0.08 (+0.79%) | 13,296,115 |
| 12 May 2020 | CNY | 9.95 | 10.2 | 9.86 | 10.09 | 10.09 | +0.14 (+1.41%) | 17,141,651 |
| 11 May 2020 | CNY | 9.9 | 10.02 | 9.82 | 9.95 | 9.95 | +0.1 (+1.02%) | 13,726,779 |
| 8 May 2020 | CNY | 9.81 | 9.94 | 9.8 | 9.85 | 9.85 | +0.05 (+0.51%) | 9,227,836 |
| 7 May 2020 | CNY | 9.85 | 9.85 | 9.72 | 9.8 | 9.8 | -0.05 (-0.51%) | 9,318,031 |
| 6 May 2020 | CNY | 9.49 | 9.85 | 9.49 | 9.85 | 9.85 | +0.27 (+2.82%) | 13,877,866 |
| 30 Apr 2020 | CNY | 9.27 | 9.6 | 9.24 | 9.58 | 9.58 | +0.37 (+4.02%) | 15,326,016 |
| 29 Apr 2020 | CNY | 9.26 | 9.36 | 9.19 | 9.21 | 9.21 | -0.05 (-0.54%) | 14,079,265 |
| 28 Apr 2020 | CNY | 9.62 | 9.65 | 9.01 | 9.26 | 9.26 | -0.43 (-4.44%) | 15,729,123 |
| 27 Apr 2020 | CNY | 9.64 | 9.72 | 9.53 | 9.69 | 9.69 | +0.07 (+0.73%) | 10,177,553 |
| 24 Apr 2020 | CNY | 9.64 | 9.75 | 9.5 | 9.62 | 9.62 | -0.03 (-0.31%) | 13,212,188 |
| 23 Apr 2020 | CNY | 9.52 | 9.76 | 9.47 | 9.65 | 9.65 | +0.12 (+1.26%) | 12,808,987 |
| 22 Apr 2020 | CNY | 9.41 | 9.57 | 9.38 | 9.53 | 9.53 | +0.04 (+0.42%) | 8,198,289 |
| 21 Apr 2020 | CNY | 9.45 | 9.52 | 9.4 | 9.49 | 9.49 | 0.0 (0.0%) | 7,034,570 |
