| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 13.4945 | 13.7912 | 13.1923 | 13.2363 | 13.2363 | -0.22 (-1.63%) | 4,331,782 |
| 3 Jun 2020 | CNY | 13.2967 | 13.7418 | 13.0604 | 13.456 | 13.456 | +0.137 (+1.03%) | 5,905,696 |
| 2 Jun 2020 | CNY | 12.6319 | 13.3407 | 12.5879 | 13.3187 | 13.3187 | +0.462 (+3.59%) | 5,424,084 |
| 1 Jun 2020 | CNY | 12.3077 | 12.9615 | 12.0879 | 12.8571 | 12.8571 | +0.451 (+3.63%) | 7,450,694 |
| 29 May 2020 | CNY | 12.4066 | 12.5989 | 12.1923 | 12.4066 | 12.4066 | -0.011 (-0.09%) | 1,183,728 |
| 28 May 2020 | CNY | 12.5714 | 12.5824 | 12.0275 | 12.4176 | 12.4176 | -0.148 (-1.18%) | 2,487,212 |
| 27 May 2020 | CNY | 13.0055 | 13.0055 | 12.4725 | 12.5659 | 12.5659 | -0.346 (-2.68%) | 1,839,474 |
| 26 May 2020 | CNY | 12.6648 | 12.9451 | 12.5714 | 12.9121 | 12.9121 | +0.302 (+2.40%) | 1,860,473 |
| 25 May 2020 | CNY | 12.6099 | 12.9121 | 12.4451 | 12.6099 | 12.6099 | 0.0 (0.0%) | 1,740,102 |
| 22 May 2020 | CNY | 12.9451 | 12.9451 | 12.544 | 12.6099 | 12.6099 | -0.335 (-2.59%) | 2,232,594 |
| 21 May 2020 | CNY | 13.3407 | 13.4286 | 12.8571 | 12.9451 | 12.9451 | -0.407 (-3.05%) | 2,082,444 |
| 20 May 2020 | CNY | 13.9231 | 13.9231 | 13.3187 | 13.3517 | 13.3517 | -0.571 (-4.10%) | 3,266,787 |
| 19 May 2020 | CNY | 13.8187 | 13.967 | 13.5549 | 13.9231 | 13.9231 | +0.159 (+1.16%) | 2,733,869 |
| 18 May 2020 | CNY | 14.0055 | 14.3407 | 13.6813 | 13.7637 | 13.7637 | -0.242 (-1.73%) | 4,719,693 |
| 15 May 2020 | CNY | 13.6813 | 14.2198 | 13.5495 | 14.0055 | 14.0055 | +0.368 (+2.70%) | 4,427,878 |
| 14 May 2020 | CNY | 13.1484 | 13.8462 | 13.1484 | 13.6374 | 13.6374 | +0.346 (+2.60%) | 5,526,682 |
| 13 May 2020 | CNY | 13.0604 | 13.4451 | 12.9835 | 13.2912 | 13.2912 | +0.148 (+1.13%) | 3,619,779 |
| 12 May 2020 | CNY | 12.9725 | 13.1703 | 12.6484 | 13.1429 | 13.1429 | +0.192 (+1.48%) | 2,562,259 |
| 11 May 2020 | CNY | 13.1868 | 13.2637 | 12.7363 | 12.9506 | 12.9506 | -0.17 (-1.30%) | 3,251,135 |
| 8 May 2020 | CNY | 13.3736 | 13.4506 | 13.0824 | 13.1209 | 13.1209 | -0.214 (-1.61%) | 4,532,164 |
| 7 May 2020 | CNY | 13.4506 | 13.4506 | 13.033 | 13.3352 | 13.3352 | -0.11 (-0.82%) | 4,639,280 |
| 6 May 2020 | CNY | 12.533 | 13.4506 | 12.533 | 13.4451 | 13.4451 | +0.703 (+5.52%) | 6,560,093 |
| 30 Apr 2020 | CNY | 11.9506 | 12.7857 | 11.9506 | 12.7418 | 12.7418 | +0.478 (+3.90%) | 3,832,920 |
| 29 Apr 2020 | CNY | 11.8901 | 12.8297 | 11.8846 | 12.2637 | 12.2637 | +0.302 (+2.53%) | 3,294,928 |
| 28 Apr 2020 | CNY | 12.2198 | 12.5659 | 11.2692 | 11.9615 | 11.9615 | -0.412 (-3.33%) | 3,512,054 |
| 27 Apr 2020 | CNY | 12.6319 | 12.6648 | 12.2967 | 12.3736 | 12.3736 | -0.324 (-2.55%) | 2,130,743 |
| 24 Apr 2020 | CNY | 12.8846 | 13.1813 | 12.533 | 12.6978 | 12.6978 | -0.324 (-2.49%) | 2,369,760 |
| 23 Apr 2020 | CNY | 13.3956 | 13.5769 | 12.978 | 13.022 | 13.022 | -0.385 (-2.87%) | 3,586,310 |
| 22 Apr 2020 | CNY | 12.7912 | 13.5879 | 12.6044 | 13.4066 | 13.4066 | +0.588 (+4.59%) | 5,773,549 |
| 21 Apr 2020 | CNY | 13.011 | 13.033 | 12.5879 | 12.8187 | 12.8187 | -0.132 (-1.02%) | 3,222,633 |
