| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 13.2 | 13.48 | 12.96 | 13 | 13 | -0.38 (-2.84%) | 18,894,791 |
| 1 Jun 2020 | CNY | 13.13 | 13.96 | 12.79 | 13.38 | 13.38 | +0.69 (+5.44%) | 31,589,298 |
| 29 May 2020 | CNY | 11.5 | 12.69 | 11.42 | 12.69 | 12.69 | +1.15 (+9.97%) | 14,224,165 |
| 28 May 2020 | CNY | 11.98 | 11.99 | 11.33 | 11.54 | 11.54 | -0.41 (-3.43%) | 8,647,863 |
| 27 May 2020 | CNY | 11.66 | 11.96 | 11.58 | 11.95 | 11.95 | +0.25 (+2.14%) | 8,456,861 |
| 26 May 2020 | CNY | 11.1 | 11.7 | 11.1 | 11.7 | 11.7 | +0.5 (+4.46%) | 6,913,279 |
| 25 May 2020 | CNY | 11.11 | 11.22 | 10.89 | 11.2 | 11.2 | +0.1 (+0.90%) | 3,987,231 |
| 22 May 2020 | CNY | 11.45 | 11.49 | 11.03 | 11.1 | 11.1 | -0.33 (-2.89%) | 4,326,280 |
| 21 May 2020 | CNY | 11.64 | 11.65 | 11.37 | 11.43 | 11.43 | -0.21 (-1.80%) | 3,912,130 |
| 20 May 2020 | CNY | 11.78 | 11.88 | 11.53 | 11.64 | 11.64 | -0.07 (-0.60%) | 5,359,171 |
| 19 May 2020 | CNY | 11.65 | 11.77 | 11.51 | 11.71 | 11.71 | +0.12 (+1.04%) | 3,841,435 |
| 18 May 2020 | CNY | 11.95 | 11.95 | 11.56 | 11.59 | 11.59 | -0.5 (-4.14%) | 6,586,415 |
| 15 May 2020 | CNY | 11.85 | 12.43 | 11.81 | 12.09 | 12.09 | +0.43 (+3.69%) | 8,544,519 |
| 14 May 2020 | CNY | 11.83 | 11.91 | 11.66 | 11.66 | 11.66 | -0.19 (-1.60%) | 4,050,116 |
| 13 May 2020 | CNY | 12.04 | 12.04 | 11.75 | 11.85 | 11.85 | -0.1 (-0.84%) | 4,045,981 |
| 12 May 2020 | CNY | 12.15 | 12.16 | 11.82 | 11.95 | 11.95 | -0.11 (-0.91%) | 4,256,389 |
| 11 May 2020 | CNY | 11.92 | 12.14 | 11.82 | 12.06 | 12.06 | +0.2 (+1.69%) | 5,802,988 |
| 8 May 2020 | CNY | 11.72 | 11.93 | 11.6 | 11.86 | 11.86 | +0.2 (+1.72%) | 4,412,241 |
| 7 May 2020 | CNY | 11.55 | 11.84 | 11.55 | 11.66 | 11.66 | -0.01 (-0.09%) | 5,587,410 |
| 6 May 2020 | CNY | 11.04 | 11.74 | 11 | 11.67 | 11.67 | +0.52 (+4.66%) | 9,018,716 |
| 30 Apr 2020 | CNY | 11 | 11.3 | 10.86 | 11.15 | 11.15 | +0.54 (+5.09%) | 8,032,467 |
| 29 Apr 2020 | CNY | 10.34 | 10.64 | 10.21 | 10.61 | 10.61 | +0.29 (+2.81%) | 2,237,283 |
| 28 Apr 2020 | CNY | 10.52 | 10.58 | 10.05 | 10.32 | 10.32 | -0.15 (-1.43%) | 2,909,980 |
| 27 Apr 2020 | CNY | 10.57 | 10.62 | 10.46 | 10.47 | 10.47 | -0.08 (-0.76%) | 1,848,851 |
| 24 Apr 2020 | CNY | 10.88 | 10.88 | 10.52 | 10.55 | 10.55 | -0.34 (-3.12%) | 3,684,615 |
| 23 Apr 2020 | CNY | 11.06 | 11.06 | 10.85 | 10.89 | 10.89 | -0.15 (-1.36%) | 2,385,646 |
| 22 Apr 2020 | CNY | 10.81 | 11.04 | 10.8 | 11.04 | 11.04 | +0.16 (+1.47%) | 2,400,162 |
| 21 Apr 2020 | CNY | 11.05 | 11.05 | 10.77 | 10.88 | 10.88 | -0.19 (-1.72%) | 3,091,585 |
| 20 Apr 2020 | CNY | 11.02 | 11.07 | 10.9 | 11.07 | 11.07 | +0.08 (+0.73%) | 2,278,914 |
| 17 Apr 2020 | CNY | 11.02 | 11.13 | 10.98 | 10.99 | 10.99 | +0.02 (+0.18%) | 2,608,970 |
