| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 11.45 | 11.45 | 10.99 | 10.99 | 10.99 | -0.09 (-0.81%) | 2,300,805 |
| 3 Jun 2020 | CNY | 11.04 | 11.17 | 10.95 | 11.08 | 11.08 | +0.07 (+0.64%) | 2,473,469 |
| 2 Jun 2020 | CNY | 10.9 | 11.06 | 10.86 | 11.01 | 11.01 | +0.08 (+0.73%) | 1,913,942 |
| 1 Jun 2020 | CNY | 10.74 | 11.03 | 10.72 | 10.93 | 10.93 | +0.26 (+2.44%) | 2,494,787 |
| 29 May 2020 | CNY | 10.7 | 10.72 | 10.55 | 10.67 | 10.67 | +0.02 (+0.19%) | 1,052,000 |
| 28 May 2020 | CNY | 10.73 | 10.79 | 10.57 | 10.65 | 10.65 | -0.09 (-0.84%) | 1,331,843 |
| 27 May 2020 | CNY | 10.79 | 10.8 | 10.72 | 10.74 | 10.74 | -0.02 (-0.19%) | 815,640 |
| 26 May 2020 | CNY | 10.75 | 10.78 | 10.63 | 10.76 | 10.76 | +0.08 (+0.75%) | 951,680 |
| 25 May 2020 | CNY | 10.6 | 10.8 | 10.59 | 10.68 | 10.68 | +0.07 (+0.66%) | 943,522 |
| 22 May 2020 | CNY | 10.86 | 10.86 | 10.53 | 10.61 | 10.61 | -0.17 (-1.58%) | 1,117,393 |
| 21 May 2020 | CNY | 10.83 | 10.89 | 10.74 | 10.78 | 10.78 | -0.05 (-0.46%) | 1,124,553 |
| 20 May 2020 | CNY | 11.02 | 11.06 | 10.74 | 10.83 | 10.83 | -0.18 (-1.63%) | 1,793,406 |
| 19 May 2020 | CNY | 11.02 | 11.12 | 10.98 | 11.01 | 11.01 | +0.02 (+0.18%) | 1,681,717 |
| 18 May 2020 | CNY | 10.85 | 11.17 | 10.8 | 10.99 | 10.99 | +0.14 (+1.29%) | 2,272,637 |
| 15 May 2020 | CNY | 10.84 | 10.94 | 10.8 | 10.85 | 10.85 | +0.01 (+0.09%) | 1,460,710 |
| 14 May 2020 | CNY | 10.8 | 10.98 | 10.8 | 10.84 | 10.84 | -0.03 (-0.28%) | 1,358,663 |
| 13 May 2020 | CNY | 10.94 | 11 | 10.84 | 10.87 | 10.87 | -0.15 (-1.36%) | 1,301,087 |
| 12 May 2020 | CNY | 10.93 | 11.03 | 10.88 | 11.02 | 11.02 | +0.08 (+0.73%) | 1,158,224 |
| 11 May 2020 | CNY | 11.02 | 11.12 | 10.89 | 10.94 | 10.94 | -0.16 (-1.44%) | 2,089,370 |
| 8 May 2020 | CNY | 10.72 | 11.56 | 10.72 | 11.1 | 11.1 | +0.37 (+3.45%) | 3,935,494 |
| 7 May 2020 | CNY | 10.94 | 10.94 | 10.73 | 10.73 | 10.73 | -0.21 (-1.92%) | 1,795,920 |
| 6 May 2020 | CNY | 11 | 11.08 | 10.83 | 10.94 | 10.94 | +0.14 (+1.30%) | 1,842,940 |
| 30 Apr 2020 | CNY | 10.62 | 10.83 | 10.61 | 10.8 | 10.8 | +0.16 (+1.50%) | 1,451,050 |
| 29 Apr 2020 | CNY | 10.62 | 10.68 | 10.51 | 10.64 | 10.64 | +0.07 (+0.66%) | 846,660 |
| 28 Apr 2020 | CNY | 11 | 11.07 | 10.3 | 10.57 | 10.57 | -0.42 (-3.82%) | 3,013,683 |
| 27 Apr 2020 | CNY | 11.16 | 11.27 | 10.99 | 10.99 | 10.99 | -0.17 (-1.52%) | 1,431,890 |
| 24 Apr 2020 | CNY | 11.35 | 11.35 | 11.05 | 11.16 | 11.16 | -0.19 (-1.67%) | 2,296,080 |
| 23 Apr 2020 | CNY | 11.39 | 11.57 | 11.27 | 11.35 | 11.35 | -0.1 (-0.87%) | 2,263,324 |
| 22 Apr 2020 | CNY | 11.21 | 11.58 | 11.14 | 11.45 | 11.45 | +0.22 (+1.96%) | 2,587,451 |
| 21 Apr 2020 | CNY | 11.31 | 11.35 | 11.14 | 11.23 | 11.23 | -0.18 (-1.58%) | 2,227,740 |
