| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2020 | CNY | 12.95 | 13.14 | 12.82 | 12.9 | 12.9 | -0.08 (-0.62%) | 5,196,937 |
| 19 May 2020 | CNY | 13 | 13.14 | 12.81 | 12.98 | 12.98 | -0.13 (-0.99%) | 4,978,221 |
| 18 May 2020 | CNY | 12.72 | 13.34 | 12.55 | 13.11 | 13.11 | +0.59 (+4.71%) | 9,188,391 |
| 15 May 2020 | CNY | 12.36 | 12.55 | 12.3 | 12.52 | 12.52 | +0.15 (+1.21%) | 3,425,921 |
| 14 May 2020 | CNY | 12.25 | 12.76 | 12.25 | 12.37 | 12.37 | +0.18 (+1.48%) | 4,131,219 |
| 13 May 2020 | CNY | 12.12 | 12.24 | 12.1 | 12.19 | 12.19 | +0.05 (+0.41%) | 1,228,116 |
| 12 May 2020 | CNY | 12.35 | 12.35 | 12.04 | 12.14 | 12.14 | -0.18 (-1.46%) | 1,945,500 |
| 11 May 2020 | CNY | 12.3 | 12.5 | 12.25 | 12.32 | 12.32 | -0.01 (-0.08%) | 2,179,400 |
| 8 May 2020 | CNY | 12.38 | 12.63 | 12.33 | 12.33 | 12.33 | +0.04 (+0.33%) | 3,344,600 |
| 7 May 2020 | CNY | 12.38 | 12.46 | 12.29 | 12.29 | 12.29 | -0.24 (-1.92%) | 3,036,506 |
| 6 May 2020 | CNY | 11.85 | 12.79 | 11.8 | 12.53 | 12.53 | +0.55 (+4.59%) | 6,430,065 |
| 30 Apr 2020 | CNY | 11.63 | 12 | 11.56 | 11.98 | 11.98 | +0.48 (+4.17%) | 2,492,812 |
| 29 Apr 2020 | CNY | 11.36 | 11.58 | 11.36 | 11.5 | 11.5 | +0.07 (+0.61%) | 1,184,330 |
| 28 Apr 2020 | CNY | 11.67 | 11.85 | 11.21 | 11.43 | 11.43 | -0.37 (-3.14%) | 1,905,822 |
| 27 Apr 2020 | CNY | 11.79 | 11.91 | 11.6 | 11.8 | 11.8 | +0.02 (+0.17%) | 1,097,427 |
| 24 Apr 2020 | CNY | 12.1 | 12.17 | 11.73 | 11.78 | 11.78 | -0.28 (-2.32%) | 1,642,620 |
| 23 Apr 2020 | CNY | 12.26 | 12.26 | 12.05 | 12.06 | 12.06 | -0.17 (-1.39%) | 1,458,895 |
| 22 Apr 2020 | CNY | 12.04 | 12.3 | 11.96 | 12.23 | 12.23 | +0.14 (+1.16%) | 1,824,800 |
| 21 Apr 2020 | CNY | 12.25 | 12.29 | 11.94 | 12.09 | 12.09 | -0.22 (-1.79%) | 1,929,894 |
| 20 Apr 2020 | CNY | 12.38 | 12.38 | 12.15 | 12.31 | 12.31 | -0.07 (-0.57%) | 2,048,838 |
| 17 Apr 2020 | CNY | 12.37 | 12.57 | 12.28 | 12.38 | 12.38 | +0.04 (+0.32%) | 2,731,501 |
| 16 Apr 2020 | CNY | 12.29 | 12.36 | 12.12 | 12.34 | 12.34 | +0.11 (+0.90%) | 1,631,188 |
| 15 Apr 2020 | CNY | 12.27 | 12.49 | 12.18 | 12.23 | 12.23 | -0.12 (-0.97%) | 1,701,712 |
| 14 Apr 2020 | CNY | 12.35 | 12.44 | 12.15 | 12.35 | 12.35 | +0.23 (+1.90%) | 1,762,195 |
| 13 Apr 2020 | CNY | 12.1 | 12.18 | 11.91 | 12.12 | 12.12 | -0.08 (-0.66%) | 1,446,700 |
| 10 Apr 2020 | CNY | 12.45 | 12.6 | 12.11 | 12.2 | 12.2 | -0.2 (-1.61%) | 2,472,481 |
| 9 Apr 2020 | CNY | 12.4 | 12.54 | 12.33 | 12.4 | 12.4 | -0.02 (-0.16%) | 2,242,266 |
| 8 Apr 2020 | CNY | 12.19 | 12.64 | 12.1 | 12.42 | 12.42 | +0.32 (+2.64%) | 4,104,018 |
| 7 Apr 2020 | CNY | 11.99 | 12.16 | 11.94 | 12.1 | 12.1 | +0.32 (+2.72%) | 2,373,748 |
| 3 Apr 2020 | CNY | 11.94 | 12.1 | 11.75 | 11.78 | 11.78 | +0.02 (+0.17%) | 2,078,100 |
