| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2020 | CNY | 12.0154 | 12.1077 | 11.9846 | 12.1 | 12.1 | +0.154 (+1.29%) | 1,176,240 |
| 18 May 2020 | CNY | 12.3 | 12.3 | 11.9154 | 11.9462 | 11.9462 | -0.308 (-2.51%) | 2,086,180 |
| 15 May 2020 | CNY | 12.4385 | 12.5308 | 12.2539 | 12.2539 | 12.2539 | -0.108 (-0.87%) | 1,970,410 |
| 14 May 2020 | CNY | 12.2231 | 12.4769 | 12.1769 | 12.3615 | 12.3615 | +0.092 (+0.75%) | 2,406,690 |
| 13 May 2020 | CNY | 12.1846 | 12.3077 | 12.1539 | 12.2692 | 12.2692 | -0.038 (-0.31%) | 1,331,200 |
| 12 May 2020 | CNY | 12.3 | 12.4539 | 12.1 | 12.3077 | 12.3077 | +0.038 (+0.31%) | 1,729,390 |
| 11 May 2020 | CNY | 12.3154 | 12.3769 | 12.0308 | 12.2692 | 12.2692 | 0.0 (0.0%) | 1,643,700 |
| 8 May 2020 | CNY | 12.1154 | 12.3846 | 12.1154 | 12.2692 | 12.2692 | +0.1 (+0.82%) | 1,719,640 |
| 7 May 2020 | CNY | 12.2462 | 12.4846 | 12.0846 | 12.1692 | 12.1692 | -0.077 (-0.63%) | 2,714,844 |
| 6 May 2020 | CNY | 11.8154 | 12.2615 | 11.6539 | 12.2462 | 12.2462 | +0.431 (+3.65%) | 2,412,007 |
| 30 Apr 2020 | CNY | 11.6923 | 11.8923 | 11.6231 | 11.8154 | 11.8154 | +0.208 (+1.79%) | 1,794,292 |
| 29 Apr 2020 | CNY | 11.5231 | 11.7154 | 11.4692 | 11.6077 | 11.6077 | +0.054 (+0.47%) | 1,471,372 |
| 28 Apr 2020 | CNY | 12 | 12.0385 | 11.3 | 11.5539 | 11.5539 | -0.515 (-4.27%) | 2,546,424 |
| 27 Apr 2020 | CNY | 11.9846 | 12.1154 | 11.7154 | 12.0692 | 12.0692 | +0.092 (+0.77%) | 2,116,010 |
| 24 Apr 2020 | CNY | 12.5 | 12.5077 | 11.9615 | 11.9769 | 11.9769 | -0.339 (-2.75%) | 3,152,071 |
| 23 Apr 2020 | CNY | 12.6 | 12.6231 | 11.3308 | 12.3154 | 12.3154 | -0.277 (-2.20%) | 4,163,542 |
| 22 Apr 2020 | CNY | 12.5769 | 12.6308 | 12.4385 | 12.5923 | 12.5923 | -0.123 (-0.97%) | 3,330,210 |
| 21 Apr 2020 | CNY | 12.3077 | 12.7231 | 12.1692 | 12.7154 | 12.7154 | +0.431 (+3.51%) | 4,807,939 |
| 20 Apr 2020 | CNY | 12.3 | 12.4077 | 12.1615 | 12.2846 | 12.2846 | -0.031 (-0.25%) | 2,917,681 |
| 17 Apr 2020 | CNY | 12.4615 | 12.5846 | 12.2539 | 12.3154 | 12.3154 | -0.208 (-1.66%) | 4,297,078 |
| 16 Apr 2020 | CNY | 12.5769 | 12.9154 | 12.4 | 12.5231 | 12.5231 | -0.023 (-0.18%) | 4,504,333 |
| 15 Apr 2020 | CNY | 13.1 | 13.1154 | 12.3308 | 12.5462 | 12.5462 | -0.462 (-3.55%) | 6,103,038 |
| 14 Apr 2020 | CNY | 12.8154 | 13.1385 | 12.5462 | 13.0077 | 13.0077 | +0.254 (+1.99%) | 5,686,996 |
| 13 Apr 2020 | CNY | 12.8462 | 13.2923 | 12.7077 | 12.7539 | 12.7539 | -1.208 (-8.65%) | 9,718,540 |
| 10 Apr 2020 | CNY | 15.0385 | 15.2615 | 13.9615 | 13.9615 | 13.9615 | -1.554 (-10.02%) | 15,614,310 |
| 9 Apr 2020 | CNY | 13.8154 | 15.5154 | 13.6154 | 15.5154 | 15.5154 | +1.408 (+9.98%) | 20,836,212 |
| 8 Apr 2020 | CNY | 13.5231 | 14.3539 | 13.5231 | 14.1077 | 14.1077 | -0.869 (-5.80%) | 12,998,056 |
| 7 Apr 2020 | CNY | 16.1615 | 16.2154 | 13.8615 | 14.9769 | 14.9769 | +0.054 (+0.36%) | 21,130,824 |
| 3 Apr 2020 | CNY | 13.7692 | 14.9231 | 13.7692 | 14.9231 | 14.9231 | +1.354 (+9.98%) | 6,049,829 |
| 2 Apr 2020 | CNY | 13.8 | 13.8154 | 13.1 | 13.5692 | 13.5692 | -0.231 (-1.67%) | 9,704,409 |
