| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.67 | 11.69 | 11.35 | 11.4 | 11.4 | -0.32 (-2.73%) | 10,649,033 |
| 3 Jun 2020 | CNY | 11.62 | 11.9 | 11.59 | 11.72 | 11.72 | +0.11 (+0.95%) | 14,586,729 |
| 2 Jun 2020 | CNY | 11.65 | 11.7 | 11.52 | 11.61 | 11.61 | -0.01 (-0.09%) | 12,571,471 |
| 1 Jun 2020 | CNY | 11.2 | 11.66 | 11.15 | 11.62 | 11.62 | +0.52 (+4.68%) | 16,179,972 |
| 29 May 2020 | CNY | 11.07 | 11.18 | 10.97 | 11.1 | 11.1 | 0.0 (0.0%) | 7,040,154 |
| 28 May 2020 | CNY | 11.1 | 11.24 | 10.85 | 11.1 | 11.1 | -0.1 (-0.89%) | 11,677,999 |
| 27 May 2020 | CNY | 11.34 | 11.34 | 10.91 | 11.2 | 11.2 | -0.11 (-0.97%) | 14,224,444 |
| 26 May 2020 | CNY | 11.25 | 11.37 | 11.2 | 11.31 | 11.31 | +0.09 (+0.80%) | 15,158,850 |
| 25 May 2020 | CNY | 12.08 | 12.15 | 11.21 | 11.22 | 11.22 | -1.24 (-9.95%) | 32,497,046 |
| 22 May 2020 | CNY | 12.63 | 13.15 | 12.3 | 12.46 | 12.46 | +0.21 (+1.71%) | 33,235,745 |
| 21 May 2020 | CNY | 12.94 | 12.98 | 12.21 | 12.25 | 12.25 | -0.52 (-4.07%) | 17,766,221 |
| 20 May 2020 | CNY | 12.64 | 12.93 | 12.53 | 12.77 | 12.77 | +0.08 (+0.63%) | 20,064,395 |
| 19 May 2020 | CNY | 12.07 | 12.72 | 12.07 | 12.69 | 12.69 | +0.7 (+5.84%) | 22,699,785 |
| 18 May 2020 | CNY | 12.6 | 12.6 | 11.88 | 11.99 | 11.99 | -0.59 (-4.69%) | 18,232,637 |
| 15 May 2020 | CNY | 12.54 | 12.76 | 12.46 | 12.58 | 12.58 | +0.05 (+0.40%) | 12,501,478 |
| 14 May 2020 | CNY | 12.51 | 12.7 | 12.46 | 12.53 | 12.53 | -0.06 (-0.48%) | 8,748,574 |
| 13 May 2020 | CNY | 12.68 | 12.68 | 12.53 | 12.59 | 12.59 | -0.13 (-1.02%) | 7,683,993 |
| 12 May 2020 | CNY | 12.76 | 12.77 | 12.35 | 12.72 | 12.72 | -0.02 (-0.16%) | 11,159,418 |
| 11 May 2020 | CNY | 12.7 | 12.91 | 12.64 | 12.74 | 12.74 | +0.07 (+0.55%) | 14,949,930 |
| 8 May 2020 | CNY | 12.72 | 12.83 | 12.62 | 12.67 | 12.67 | +0.11 (+0.88%) | 14,827,611 |
| 7 May 2020 | CNY | 12.82 | 13.07 | 12.55 | 12.56 | 12.56 | -0.01 (-0.08%) | 20,310,000 |
| 6 May 2020 | CNY | 12.04 | 12.58 | 12 | 12.57 | 12.57 | +0.36 (+2.95%) | 17,426,259 |
| 30 Apr 2020 | CNY | 11.62 | 12.34 | 11.59 | 12.21 | 12.21 | +0.78 (+6.82%) | 20,205,302 |
| 29 Apr 2020 | CNY | 11.7 | 11.83 | 11.4 | 11.43 | 11.43 | -0.28 (-2.39%) | 11,324,634 |
| 28 Apr 2020 | CNY | 12.2 | 12.2 | 11.09 | 11.71 | 11.71 | -0.51 (-4.17%) | 17,018,112 |
| 27 Apr 2020 | CNY | 12.21 | 12.34 | 11.95 | 12.22 | 12.22 | +0.08 (+0.66%) | 10,224,838 |
| 24 Apr 2020 | CNY | 12.37 | 12.54 | 12.08 | 12.14 | 12.14 | -0.18 (-1.46%) | 11,967,506 |
| 23 Apr 2020 | CNY | 12.86 | 12.86 | 12.31 | 12.32 | 12.32 | -0.5 (-3.90%) | 17,583,394 |
| 22 Apr 2020 | CNY | 12.72 | 12.86 | 12.61 | 12.82 | 12.82 | +0.02 (+0.16%) | 12,114,891 |
| 21 Apr 2020 | CNY | 12.87 | 12.95 | 12.63 | 12.8 | 12.8 | -0.24 (-1.84%) | 16,225,203 |
