| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.67 | 11.67 | 11.5 | 11.6 | 11.6 | -0.01 (-0.09%) | 1,213,189 |
| 3 Jun 2020 | CNY | 11.66 | 11.72 | 11.58 | 11.61 | 11.61 | -0.06 (-0.51%) | 1,423,517 |
| 2 Jun 2020 | CNY | 11.6 | 11.71 | 11.54 | 11.67 | 11.67 | +0.06 (+0.52%) | 1,467,079 |
| 1 Jun 2020 | CNY | 11.46 | 11.66 | 11.44 | 11.61 | 11.61 | +0.15 (+1.31%) | 1,218,573 |
| 29 May 2020 | CNY | 11.35 | 11.48 | 11.26 | 11.46 | 11.46 | +0.11 (+0.97%) | 723,981 |
| 28 May 2020 | CNY | 11.35 | 11.53 | 11.24 | 11.35 | 11.35 | 0.0 (0.0%) | 733,389 |
| 27 May 2020 | CNY | 11.4 | 11.51 | 11.27 | 11.35 | 11.35 | -0.08 (-0.70%) | 1,091,480 |
| 26 May 2020 | CNY | 11.29 | 11.46 | 11.2 | 11.43 | 11.43 | +0.19 (+1.69%) | 898,957 |
| 25 May 2020 | CNY | 11.21 | 11.28 | 11.1 | 11.24 | 11.24 | -0.08 (-0.71%) | 958,425 |
| 22 May 2020 | CNY | 11.69 | 11.7 | 11.21 | 11.32 | 11.32 | -0.2 (-1.74%) | 1,489,653 |
| 21 May 2020 | CNY | 11.64 | 11.65 | 11.51 | 11.52 | 11.52 | -0.12 (-1.03%) | 1,265,360 |
| 20 May 2020 | CNY | 12 | 12 | 11.55 | 11.64 | 11.64 | -0.27 (-2.27%) | 1,607,126 |
| 19 May 2020 | CNY | 11.92 | 12.03 | 11.83 | 11.91 | 11.91 | -0.261 (-2.15%) | 935,027 |
| 19 May 2020 |
|
|||||||
| 18 May 2020 | CNY | 12.3929 | 12.3929 | 12.1071 | 12.1714 | 12.1714 | -0.093 (-0.76%) | 2,920,437 |
| 15 May 2020 | CNY | 12.4071 | 12.5071 | 12.2429 | 12.2643 | 12.2643 | -0.143 (-1.15%) | 1,714,525 |
| 14 May 2020 | CNY | 12.3429 | 12.5286 | 12.3071 | 12.4071 | 12.4071 | +0.043 (+0.35%) | 2,269,737 |
| 13 May 2020 | CNY | 12.3571 | 12.4143 | 12.3 | 12.3643 | 12.3643 | +0.064 (+0.52%) | 1,655,714 |
| 12 May 2020 | CNY | 12.2643 | 12.4071 | 12.1643 | 12.3 | 12.3 | +0.036 (+0.29%) | 1,524,338 |
| 11 May 2020 | CNY | 12.2714 | 12.3714 | 12.1714 | 12.2643 | 12.2643 | +0.05 (+0.41%) | 1,257,267 |
| 8 May 2020 | CNY | 12.2357 | 12.2786 | 12.1786 | 12.2143 | 12.2143 | 0.0 (0.0%) | 1,505,947 |
| 7 May 2020 | CNY | 12.2429 | 12.3 | 12.0786 | 12.2143 | 12.2143 | +0.086 (+0.71%) | 1,728,010 |
| 6 May 2020 | CNY | 11.9 | 12.1286 | 11.9 | 12.1286 | 12.1286 | +0.071 (+0.59%) | 1,392,830 |
| 30 Apr 2020 | CNY | 11.8929 | 12.0571 | 11.8071 | 12.0571 | 12.0571 | +0.257 (+2.18%) | 1,343,612 |
| 29 Apr 2020 | CNY | 11.6643 | 11.8286 | 11.5857 | 11.8 | 11.8 | +0.136 (+1.16%) | 770,214 |
| 28 Apr 2020 | CNY | 12 | 12.0357 | 11.3429 | 11.6643 | 11.6643 | -0.336 (-2.80%) | 1,302,814 |
| 27 Apr 2020 | CNY | 12.0571 | 12.0571 | 11.8571 | 12 | 12 | +0.05 (+0.42%) | 805,219 |
| 24 Apr 2020 | CNY | 12.0571 | 12.0857 | 11.8714 | 11.95 | 11.95 | -0.1 (-0.83%) | 1,356,313 |
| 23 Apr 2020 | CNY | 12.1929 | 12.1929 | 12.0357 | 12.05 | 12.05 | -0.121 (-1.00%) | 1,046,571 |
| 22 Apr 2020 | CNY | 12.1429 | 12.1929 | 12.0286 | 12.1714 | 12.1714 | +0.014 (+0.12%) | 921,956 |
| 21 Apr 2020 | CNY | 12.1214 | 12.2071 | 12.0214 | 12.1571 | 12.1571 | +0.036 (+0.29%) | 1,278,368 |
