| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 14.53 | 14.6 | 14.3 | 14.39 | 14.39 | -1.26 (-8.05%) | 3,820,983 |
| 10 Jun 2020 | CNY | 15.29 | 15.76 | 15.17 | 15.65 | 15.65 | +0.43 (+2.83%) | 5,974,887 |
| 9 Jun 2020 | CNY | 15.18 | 15.29 | 15.07 | 15.22 | 15.22 | +0.06 (+0.40%) | 1,952,531 |
| 8 Jun 2020 | CNY | 15.13 | 15.2 | 14.98 | 15.16 | 15.16 | +0.17 (+1.13%) | 2,347,731 |
| 5 Jun 2020 | CNY | 15.16 | 15.25 | 14.97 | 14.99 | 14.99 | -0.16 (-1.06%) | 1,678,183 |
| 4 Jun 2020 | CNY | 15.23 | 15.27 | 14.95 | 15.15 | 15.15 | +0.26 (+1.75%) | 2,065,722 |
| 3 Jun 2020 | CNY | 15.17 | 15.24 | 14.85 | 14.89 | 14.89 | -0.26 (-1.72%) | 2,186,900 |
| 2 Jun 2020 | CNY | 15.15 | 15.36 | 15.13 | 15.15 | 15.15 | -0.08 (-0.53%) | 2,311,230 |
| 1 Jun 2020 | CNY | 15 | 15.28 | 14.78 | 15.23 | 15.23 | +0.23 (+1.53%) | 3,335,538 |
| 29 May 2020 | CNY | 14.6 | 15.15 | 14.57 | 15 | 15 | +0.36 (+2.46%) | 2,959,788 |
| 28 May 2020 | CNY | 14.68 | 14.77 | 14.53 | 14.64 | 14.64 | -0.08 (-0.54%) | 1,370,335 |
| 27 May 2020 | CNY | 14.57 | 14.87 | 14.5 | 14.72 | 14.72 | +0.17 (+1.17%) | 1,949,473 |
| 26 May 2020 | CNY | 14.28 | 14.56 | 14.22 | 14.55 | 14.55 | +0.32 (+2.25%) | 1,416,666 |
| 25 May 2020 | CNY | 14.15 | 14.34 | 14.11 | 14.23 | 14.23 | -0.02 (-0.14%) | 870,800 |
| 22 May 2020 | CNY | 14.35 | 14.41 | 14.08 | 14.25 | 14.25 | -0.16 (-1.11%) | 1,741,071 |
| 21 May 2020 | CNY | 14.56 | 14.7 | 14.32 | 14.41 | 14.41 | -0.22 (-1.50%) | 2,133,300 |
| 20 May 2020 | CNY | 14.6 | 14.79 | 14.5 | 14.63 | 14.63 | -0.02 (-0.14%) | 2,358,654 |
| 19 May 2020 | CNY | 14.77 | 14.9 | 14.51 | 14.65 | 14.65 | -0.05 (-0.34%) | 2,627,377 |
| 18 May 2020 | CNY | 14.4 | 14.78 | 14.31 | 14.7 | 14.7 | +0.4 (+2.80%) | 3,943,802 |
| 15 May 2020 | CNY | 14.4 | 14.64 | 14.18 | 14.3 | 14.3 | -0.08 (-0.56%) | 3,422,869 |
| 14 May 2020 | CNY | 14.4 | 14.69 | 14.36 | 14.38 | 14.38 | -0.04 (-0.28%) | 4,626,771 |
| 13 May 2020 | CNY | 14.05 | 14.58 | 13.91 | 14.42 | 14.42 | +0.53 (+3.82%) | 4,728,144 |
| 12 May 2020 | CNY | 13.82 | 14.03 | 13.76 | 13.89 | 13.89 | +0.07 (+0.51%) | 1,951,100 |
| 11 May 2020 | CNY | 13.9 | 13.92 | 13.77 | 13.82 | 13.82 | +0.02 (+0.14%) | 1,413,788 |
| 8 May 2020 | CNY | 13.79 | 13.9 | 13.68 | 13.8 | 13.8 | +0.14 (+1.02%) | 1,756,618 |
| 7 May 2020 | CNY | 13.75 | 13.83 | 13.61 | 13.66 | 13.66 | +0.01 (+0.07%) | 1,339,483 |
| 6 May 2020 | CNY | 13.35 | 13.78 | 13.31 | 13.65 | 13.65 | +0.17 (+1.26%) | 1,645,132 |
| 30 Apr 2020 | CNY | 13.37 | 13.53 | 13.34 | 13.48 | 13.48 | +0.13 (+0.97%) | 1,186,600 |
| 29 Apr 2020 | CNY | 13.29 | 13.51 | 13.11 | 13.35 | 13.35 | -0.05 (-0.37%) | 1,504,500 |
| 28 Apr 2020 | CNY | 13.51 | 13.52 | 12.9 | 13.4 | 13.4 | -0.19 (-1.40%) | 2,948,191 |
