| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 13.13 | 13.35 | 13.13 | 13.24 | 13.24 | +0.05 (+0.38%) | 691,900 |
| 26 May 2020 | CNY | 13 | 13.21 | 12.91 | 13.19 | 13.19 | +0.23 (+1.77%) | 783,900 |
| 25 May 2020 | CNY | 12.95 | 13.09 | 12.77 | 12.96 | 12.96 | +0.01 (+0.08%) | 851,200 |
| 22 May 2020 | CNY | 13.21 | 13.3 | 12.95 | 12.95 | 12.95 | -0.36 (-2.70%) | 1,205,800 |
| 21 May 2020 | CNY | 13.35 | 13.43 | 13.26 | 13.31 | 13.31 | -0.06 (-0.45%) | 1,099,400 |
| 20 May 2020 | CNY | 13.56 | 13.77 | 13.34 | 13.37 | 13.37 | -0.27 (-1.98%) | 2,464,115 |
| 19 May 2020 | CNY | 13.5 | 13.77 | 13.42 | 13.64 | 13.64 | +0.06 (+0.44%) | 2,173,068 |
| 18 May 2020 | CNY | 13.14 | 13.73 | 13.11 | 13.58 | 13.58 | +0.37 (+2.80%) | 2,891,779 |
| 15 May 2020 | CNY | 13.35 | 13.39 | 13.14 | 13.21 | 13.21 | -0.13 (-0.97%) | 1,421,800 |
| 14 May 2020 | CNY | 13.1 | 13.47 | 13.03 | 13.34 | 13.34 | +0.2 (+1.52%) | 3,025,626 |
| 13 May 2020 | CNY | 12.99 | 13.18 | 12.95 | 13.14 | 13.14 | +0.11 (+0.84%) | 1,062,200 |
| 12 May 2020 | CNY | 12.95 | 13.06 | 12.76 | 13.03 | 13.03 | +0.06 (+0.46%) | 1,445,400 |
| 11 May 2020 | CNY | 13.04 | 13.22 | 12.93 | 12.97 | 12.97 | -0.04 (-0.31%) | 1,033,900 |
| 8 May 2020 | CNY | 13.05 | 13.13 | 12.97 | 13.01 | 13.01 | -0.02 (-0.15%) | 953,800 |
| 7 May 2020 | CNY | 12.91 | 13.05 | 12.87 | 13.03 | 13.03 | +0.11 (+0.85%) | 1,178,500 |
| 6 May 2020 | CNY | 12.8 | 12.98 | 12.7 | 12.92 | 12.92 | 0.0 (0.0%) | 827,174 |
| 30 Apr 2020 | CNY | 12.96 | 13.06 | 12.53 | 12.92 | 12.92 | -0.03 (-0.23%) | 977,716 |
| 29 Apr 2020 | CNY | 13.01 | 13.14 | 12.81 | 12.95 | 12.95 | -0.07 (-0.54%) | 873,900 |
| 28 Apr 2020 | CNY | 12.95 | 13.05 | 12.53 | 13.02 | 13.02 | +0.13 (+1.01%) | 1,597,074 |
| 27 Apr 2020 | CNY | 12.75 | 12.92 | 12.66 | 12.89 | 12.89 | +0.12 (+0.94%) | 1,795,203 |
| 24 Apr 2020 | CNY | 12.97 | 12.97 | 12.7 | 12.77 | 12.77 | -0.2 (-1.54%) | 947,284 |
| 23 Apr 2020 | CNY | 12.92 | 13.04 | 12.84 | 12.97 | 12.97 | +0.05 (+0.39%) | 1,189,206 |
| 22 Apr 2020 | CNY | 12.79 | 12.97 | 12.65 | 12.92 | 12.92 | +0.08 (+0.62%) | 2,012,489 |
| 21 Apr 2020 | CNY | 12.96 | 12.96 | 12.63 | 12.84 | 12.84 | -0.03 (-0.23%) | 1,112,000 |
| 20 Apr 2020 | CNY | 12.85 | 12.92 | 12.79 | 12.87 | 12.87 | +0.02 (+0.16%) | 927,200 |
| 17 Apr 2020 | CNY | 12.97 | 12.98 | 12.76 | 12.85 | 12.85 | -0.07 (-0.54%) | 1,014,000 |
| 16 Apr 2020 | CNY | 12.88 | 13.07 | 12.72 | 12.92 | 12.92 | 0.0 (0.0%) | 1,303,558 |
| 15 Apr 2020 | CNY | 12.85 | 13.27 | 12.76 | 12.92 | 12.92 | +0.07 (+0.54%) | 2,728,789 |
| 14 Apr 2020 | CNY | 12.56 | 12.95 | 12.45 | 12.85 | 12.85 | +0.39 (+3.13%) | 2,967,158 |
| 13 Apr 2020 | CNY | 12.49 | 12.57 | 12.28 | 12.46 | 12.46 | -0.06 (-0.48%) | 464,605 |
