| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 11.31 | 11.45 | 11.16 | 11.42 | 11.42 | +0.25 (+2.24%) | 2,148,607 |
| 1 Jun 2020 | CNY | 11.05 | 11.23 | 10.91 | 11.17 | 11.17 | +0.17 (+1.55%) | 1,853,620 |
| 29 May 2020 | CNY | 10.92 | 11.04 | 10.84 | 11 | 11 | +0.11 (+1.01%) | 1,202,118 |
| 28 May 2020 | CNY | 11 | 11.06 | 10.81 | 10.89 | 10.89 | -0.14 (-1.27%) | 1,293,118 |
| 27 May 2020 | CNY | 11.01 | 11.09 | 10.94 | 11.03 | 11.03 | +0.02 (+0.18%) | 1,063,800 |
| 26 May 2020 | CNY | 11.05 | 11.06 | 10.96 | 11.01 | 11.01 | -0.01 (-0.09%) | 1,426,707 |
| 25 May 2020 | CNY | 10.85 | 11.04 | 10.83 | 11.02 | 11.02 | +0.09 (+0.82%) | 905,912 |
| 22 May 2020 | CNY | 10.88 | 11.03 | 10.85 | 10.93 | 10.93 | -0.01 (-0.09%) | 985,612 |
| 21 May 2020 | CNY | 10.9 | 11.06 | 10.89 | 10.94 | 10.94 | +0.09 (+0.83%) | 1,351,800 |
| 20 May 2020 | CNY | 11 | 11.03 | 10.82 | 10.85 | 10.85 | -0.2 (-1.81%) | 1,940,500 |
| 19 May 2020 | CNY | 11.06 | 11.14 | 10.92 | 11.05 | 11.05 | +0.04 (+0.36%) | 2,084,000 |
| 18 May 2020 | CNY | 11.09 | 11.18 | 10.94 | 11.01 | 11.01 | -0.07 (-0.63%) | 2,350,600 |
| 15 May 2020 | CNY | 11.43 | 11.49 | 11.08 | 11.08 | 11.08 | -0.35 (-3.06%) | 3,997,526 |
| 14 May 2020 | CNY | 11.95 | 11.95 | 11.4 | 11.43 | 11.43 | -0.65 (-5.38%) | 4,679,207 |
| 13 May 2020 | CNY | 12.36 | 12.77 | 11.87 | 12.08 | 12.08 | +0.08 (+0.67%) | 7,236,620 |
| 12 May 2020 | CNY | 11.99 | 12.07 | 11.55 | 12 | 12 | +0.05 (+0.42%) | 6,350,606 |
| 11 May 2020 | CNY | 11.65 | 12.23 | 11.5 | 11.95 | 11.95 | +0.4 (+3.46%) | 7,471,206 |
| 8 May 2020 | CNY | 11.7 | 11.7 | 11.46 | 11.55 | 11.55 | -0.11 (-0.94%) | 2,727,625 |
| 7 May 2020 | CNY | 11.38 | 11.76 | 11.28 | 11.66 | 11.66 | +0.29 (+2.55%) | 5,605,139 |
| 6 May 2020 | CNY | 11.15 | 11.65 | 11.01 | 11.37 | 11.37 | +0.22 (+1.97%) | 4,415,500 |
| 30 Apr 2020 | CNY | 10.79 | 11.2 | 10.72 | 11.15 | 11.15 | +0.42 (+3.91%) | 3,462,727 |
| 29 Apr 2020 | CNY | 10.83 | 11 | 10.65 | 10.73 | 10.73 | -0.25 (-2.28%) | 1,786,838 |
| 28 Apr 2020 | CNY | 11.5 | 11.5 | 10.85 | 10.98 | 10.98 | -0.39 (-3.43%) | 2,289,412 |
| 27 Apr 2020 | CNY | 11.32 | 11.4 | 11.12 | 11.37 | 11.37 | +0.06 (+0.53%) | 1,218,338 |
| 24 Apr 2020 | CNY | 11.46 | 11.54 | 11.12 | 11.31 | 11.31 | -0.15 (-1.31%) | 1,746,700 |
| 23 Apr 2020 | CNY | 11.19 | 11.61 | 11.13 | 11.46 | 11.46 | +0.27 (+2.41%) | 4,354,340 |
| 22 Apr 2020 | CNY | 10.97 | 11.24 | 10.96 | 11.19 | 11.19 | +0.09 (+0.81%) | 2,094,939 |
| 21 Apr 2020 | CNY | 10.91 | 11.11 | 10.86 | 11.1 | 11.1 | +0.06 (+0.54%) | 1,468,412 |
| 20 Apr 2020 | CNY | 10.81 | 11.08 | 10.8 | 11.04 | 11.04 | +0.16 (+1.47%) | 1,750,363 |
| 17 Apr 2020 | CNY | 10.93 | 11.06 | 10.88 | 10.88 | 10.88 | 0.0 (0.0%) | 1,357,100 |
