| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 12.0357 | 12.1429 | 11.8357 | 11.9786 | 11.9786 | 0.0 (0.0%) | 3,120,409 |
| 26 May 2020 | CNY | 11.55 | 12 | 11.5071 | 11.9786 | 11.9786 | +0.4 (+3.45%) | 3,580,388 |
| 25 May 2020 | CNY | 11.3143 | 11.7071 | 11.0786 | 11.5786 | 11.5786 | +0.272 (+2.40%) | 2,410,788 |
| 22 May 2020 | CNY | 11.7214 | 11.75 | 11.2857 | 11.3071 | 11.3071 | -0.507 (-4.29%) | 4,474,372 |
| 21 May 2020 | CNY | 12.45 | 12.75 | 11.7786 | 11.8143 | 11.8143 | -0.707 (-5.65%) | 6,246,839 |
| 20 May 2020 | CNY | 11.9786 | 13.0857 | 11.8857 | 12.5214 | 12.5214 | +0.407 (+3.36%) | 8,428,196 |
| 19 May 2020 | CNY | 11.8929 | 12.1429 | 11.5714 | 12.1143 | 12.1143 | +0.314 (+2.66%) | 5,914,505 |
| 18 May 2020 | CNY | 12.3571 | 12.5071 | 11.7071 | 11.8 | 11.8 | -0.157 (-1.31%) | 7,111,473 |
| 15 May 2020 | CNY | 11.2429 | 12.0857 | 11.2214 | 11.9571 | 11.9571 | +0.714 (+6.35%) | 7,597,189 |
| 14 May 2020 | CNY | 11.0571 | 11.4643 | 10.9 | 11.2429 | 11.2429 | +0.236 (+2.14%) | 4,310,273 |
| 13 May 2020 | CNY | 11.0214 | 11.2 | 10.9286 | 11.0071 | 11.0071 | -0.193 (-1.72%) | 2,407,242 |
| 12 May 2020 | CNY | 11.3857 | 11.4714 | 11.1286 | 11.2 | 11.2 | -0.293 (-2.55%) | 3,298,208 |
| 11 May 2020 | CNY | 11.45 | 11.6071 | 11.2929 | 11.4929 | 11.4929 | +0.057 (+0.50%) | 3,522,899 |
| 8 May 2020 | CNY | 11.2429 | 11.4643 | 11.1857 | 11.4357 | 11.4357 | +0.236 (+2.10%) | 3,456,749 |
| 7 May 2020 | CNY | 11.35 | 11.3786 | 11.1857 | 11.2 | 11.2 | -0.221 (-1.94%) | 2,080,500 |
| 6 May 2020 | CNY | 11.3429 | 11.5429 | 11.1857 | 11.4214 | 11.4214 | -0.021 (-0.19%) | 4,164,918 |
| 30 Apr 2020 | CNY | 11.0714 | 11.6071 | 10.9143 | 11.4429 | 11.4429 | +0.664 (+6.16%) | 4,010,234 |
| 29 Apr 2020 | CNY | 10.5857 | 11.1071 | 10.5 | 10.7786 | 10.7786 | +0.15 (+1.41%) | 2,638,287 |
| 28 Apr 2020 | CNY | 10.95 | 10.95 | 10.3143 | 10.6286 | 10.6286 | -0.336 (-3.06%) | 2,042,485 |
| 27 Apr 2020 | CNY | 11.1643 | 11.3143 | 10.8643 | 10.9643 | 10.9643 | -0.207 (-1.85%) | 2,139,876 |
| 24 Apr 2020 | CNY | 11.4714 | 11.6286 | 11.0857 | 11.1714 | 11.1714 | -0.293 (-2.55%) | 2,555,592 |
| 23 Apr 2020 | CNY | 11.1286 | 11.6143 | 11.0786 | 11.4643 | 11.4643 | +0.379 (+3.42%) | 3,974,156 |
| 22 Apr 2020 | CNY | 11.4 | 11.4 | 10.9071 | 11.0857 | 11.0857 | -0.214 (-1.90%) | 3,556,582 |
| 21 Apr 2020 | CNY | 11.7071 | 11.8143 | 11.2857 | 11.3 | 11.3 | -0.414 (-3.54%) | 4,056,976 |
| 20 Apr 2020 | CNY | 11.3143 | 11.8143 | 11.1857 | 11.7143 | 11.7143 | +0.4 (+3.54%) | 5,653,177 |
| 17 Apr 2020 | CNY | 11.1429 | 11.4429 | 11.0357 | 11.3143 | 11.3143 | +0.086 (+0.76%) | 7,251,183 |
| 16 Apr 2020 | CNY | 10.7357 | 11.2286 | 10.5571 | 11.2286 | 11.2286 | +0.471 (+4.38%) | 5,301,437 |
| 15 Apr 2020 | CNY | 10.75 | 10.9071 | 10.6429 | 10.7571 | 10.7571 | +0.057 (+0.53%) | 2,549,215 |
| 14 Apr 2020 | CNY | 10.5214 | 10.8357 | 10.3571 | 10.7 | 10.7 | +0.4 (+3.88%) | 3,384,760 |
| 13 Apr 2020 | CNY | 10.3571 | 10.4786 | 10.1429 | 10.3 | 10.3 | -0.171 (-1.64%) | 1,097,878 |
