| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 11.94 | 12.78 | 11.94 | 12.55 | 12.55 | +0.51 (+4.24%) | 5,368,570 |
| 2 Jun 2020 | CNY | 11.95 | 12.5 | 11.82 | 12.04 | 12.04 | +0.27 (+2.29%) | 4,577,270 |
| 1 Jun 2020 | CNY | 11.42 | 11.95 | 11.41 | 11.77 | 11.77 | +0.49 (+4.34%) | 3,026,852 |
| 29 May 2020 | CNY | 11.26 | 11.43 | 11.15 | 11.28 | 11.28 | 0.0 (0.0%) | 1,821,800 |
| 28 May 2020 | CNY | 11.47 | 11.47 | 11.08 | 11.28 | 11.28 | -0.08 (-0.70%) | 2,234,719 |
| 27 May 2020 | CNY | 11.53 | 11.66 | 11.26 | 11.36 | 11.36 | -0.11 (-0.96%) | 2,032,209 |
| 26 May 2020 | CNY | 11.06 | 11.52 | 11.06 | 11.47 | 11.47 | +0.41 (+3.71%) | 2,656,651 |
| 25 May 2020 | CNY | 11.28 | 11.55 | 11.03 | 11.06 | 11.06 | -0.32 (-2.81%) | 2,665,200 |
| 22 May 2020 | CNY | 11.97 | 12.13 | 11.27 | 11.38 | 11.38 | -0.59 (-4.93%) | 4,458,100 |
| 21 May 2020 | CNY | 12.85 | 12.95 | 11.93 | 11.97 | 11.97 | -1.05 (-8.06%) | 7,760,800 |
| 20 May 2020 | CNY | 12.94 | 14 | 12.9 | 13.02 | 13.02 | +0.25 (+1.96%) | 10,220,851 |
| 19 May 2020 | CNY | 12.9 | 12.9 | 12.5 | 12.77 | 12.77 | +0.42 (+3.40%) | 5,280,351 |
| 18 May 2020 | CNY | 12.73 | 12.73 | 12.2 | 12.35 | 12.35 | +0.12 (+0.98%) | 5,123,852 |
| 15 May 2020 | CNY | 12.01 | 12.27 | 11.89 | 12.23 | 12.23 | +0.35 (+2.95%) | 2,634,510 |
| 14 May 2020 | CNY | 12.1 | 12.12 | 11.84 | 11.88 | 11.88 | -0.3 (-2.46%) | 2,648,352 |
| 13 May 2020 | CNY | 12.09 | 12.5 | 12.09 | 12.18 | 12.18 | -0.02 (-0.16%) | 3,206,351 |
| 12 May 2020 | CNY | 12.34 | 12.34 | 11.8 | 12.2 | 12.2 | -0.1 (-0.81%) | 4,174,118 |
| 11 May 2020 | CNY | 12.08 | 12.76 | 12.08 | 12.3 | 12.3 | +0.57 (+4.86%) | 9,052,692 |
| 8 May 2020 | CNY | 10.69 | 11.73 | 10.69 | 11.73 | 11.73 | +1.07 (+10.04%) | 5,204,410 |
| 7 May 2020 | CNY | 10.88 | 10.94 | 10.6 | 10.66 | 10.66 | -0.22 (-2.02%) | 2,169,600 |
| 6 May 2020 | CNY | 10.69 | 11.08 | 10.68 | 10.88 | 10.88 | +0.09 (+0.83%) | 2,220,410 |
| 30 Apr 2020 | CNY | 10.5 | 10.89 | 10.4 | 10.79 | 10.79 | +0.24 (+2.27%) | 2,680,010 |
| 29 Apr 2020 | CNY | 11.24 | 11.26 | 10.54 | 10.55 | 10.55 | +0.09 (+0.86%) | 3,518,552 |
| 28 Apr 2020 | CNY | 10.35 | 10.69 | 9.62 | 10.46 | 10.46 | -0.04 (-0.38%) | 5,300,552 |
| 27 Apr 2020 | CNY | 11.07 | 11.07 | 10.31 | 10.5 | 10.5 | -0.89 (-7.81%) | 5,676,453 |
| 24 Apr 2020 | CNY | 11.46 | 11.67 | 11.37 | 11.39 | 11.39 | -0.07 (-0.61%) | 2,687,250 |
| 23 Apr 2020 | CNY | 11.57 | 11.68 | 11.44 | 11.46 | 11.46 | -0.11 (-0.95%) | 1,593,600 |
| 22 Apr 2020 | CNY | 11.52 | 11.61 | 11.42 | 11.57 | 11.57 | +0.05 (+0.43%) | 1,640,700 |
| 21 Apr 2020 | CNY | 11.73 | 11.85 | 11.43 | 11.52 | 11.52 | -0.26 (-2.21%) | 1,997,000 |
| 20 Apr 2020 | CNY | 11.82 | 11.86 | 11.62 | 11.78 | 11.78 | -0.05 (-0.42%) | 1,563,142 |
