| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 9.79 | 9.79 | 9.4 | 9.67 | 9.67 | -0.02 (-0.21%) | 4,125,800 |
| 9 Apr 2020 | CNY | 9.75 | 9.89 | 9.68 | 9.69 | 9.69 | +0.01 (+0.10%) | 3,876,189 |
| 8 Apr 2020 | CNY | 9.44 | 9.74 | 9.37 | 9.68 | 9.68 | +0.23 (+2.43%) | 4,642,471 |
| 7 Apr 2020 | CNY | 9.21 | 9.49 | 9.17 | 9.45 | 9.45 | +0.42 (+4.65%) | 3,940,300 |
| 3 Apr 2020 | CNY | 9.19 | 9.19 | 9.01 | 9.03 | 9.03 | -0.08 (-0.88%) | 2,624,641 |
| 2 Apr 2020 | CNY | 8.92 | 9.17 | 8.58 | 9.11 | 9.11 | +0.17 (+1.90%) | 3,765,000 |
| 1 Apr 2020 | CNY | 8.99 | 9.14 | 8.92 | 8.94 | 8.94 | -0.02 (-0.22%) | 2,718,201 |
| 31 Mar 2020 | CNY | 9.2 | 9.21 | 8.93 | 8.96 | 8.96 | -0.11 (-1.21%) | 2,846,400 |
| 30 Mar 2020 | CNY | 9.21 | 9.24 | 8.9 | 9.07 | 9.07 | -0.25 (-2.68%) | 4,631,801 |
| 27 Mar 2020 | CNY | 9.58 | 9.6 | 9.3 | 9.32 | 9.32 | -0.13 (-1.38%) | 3,140,500 |
| 26 Mar 2020 | CNY | 9.63 | 9.66 | 9.41 | 9.45 | 9.45 | -0.17 (-1.77%) | 4,102,209 |
| 25 Mar 2020 | CNY | 9.43 | 9.65 | 9.28 | 9.62 | 9.62 | +0.38 (+4.11%) | 4,996,401 |
| 24 Mar 2020 | CNY | 9.48 | 9.53 | 8.99 | 9.24 | 9.24 | 0.0 (0.0%) | 4,384,405 |
| 23 Mar 2020 | CNY | 9.57 | 9.63 | 9.19 | 9.24 | 9.24 | -0.55 (-5.62%) | 6,116,806 |
| 20 Mar 2020 | CNY | 9.87 | 9.94 | 9.61 | 9.79 | 9.79 | +0.06 (+0.62%) | 4,799,750 |
| 19 Mar 2020 | CNY | 9.59 | 9.86 | 9.5 | 9.73 | 9.73 | +0.09 (+0.93%) | 5,498,750 |
| 18 Mar 2020 | CNY | 10.05 | 10.15 | 9.64 | 9.64 | 9.64 | -0.38 (-3.79%) | 7,015,601 |
| 17 Mar 2020 | CNY | 9.82 | 10.15 | 9.48 | 10.02 | 10.02 | +0.12 (+1.21%) | 6,860,603 |
| 16 Mar 2020 | CNY | 10.85 | 10.87 | 9.81 | 9.9 | 9.9 | -0.32 (-3.13%) | 11,647,519 |
| 13 Mar 2020 | CNY | 9.81 | 10.39 | 9.66 | 10.22 | 10.22 | -0.17 (-1.64%) | 10,940,710 |
| 12 Mar 2020 | CNY | 10.55 | 10.68 | 10.27 | 10.39 | 10.39 | -0.29 (-2.72%) | 7,374,201 |
| 11 Mar 2020 | CNY | 10.97 | 11.22 | 10.67 | 10.68 | 10.68 | -0.22 (-2.02%) | 9,070,501 |
| 10 Mar 2020 | CNY | 10.53 | 11.06 | 10.23 | 10.9 | 10.9 | +0.19 (+1.77%) | 12,294,988 |
| 9 Mar 2020 | CNY | 11.37 | 11.39 | 10.68 | 10.71 | 10.71 | -0.68 (-5.97%) | 10,578,157 |
| 6 Mar 2020 | CNY | 11.35 | 11.67 | 11.19 | 11.39 | 11.39 | -0.15 (-1.30%) | 9,752,500 |
| 5 Mar 2020 | CNY | 11.88 | 12 | 11.48 | 11.54 | 11.54 | +0.02 (+0.17%) | 11,111,220 |
| 4 Mar 2020 | CNY | 11.11 | 11.83 | 11.11 | 11.52 | 11.52 | +0.02 (+0.17%) | 11,967,227 |
| 3 Mar 2020 | CNY | 11.5 | 12.14 | 11.45 | 11.5 | 11.5 | +0.04 (+0.35%) | 14,872,351 |
| 2 Mar 2020 | CNY | 11.36 | 11.68 | 11.09 | 11.46 | 11.46 | +0.1 (+0.88%) | 11,250,765 |
| 28 Feb 2020 | CNY | 11.79 | 11.99 | 11.1 | 11.36 | 11.36 | -0.87 (-7.11%) | 16,108,701 |
