| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 11.72 | 11.8 | 11.55 | 11.75 | 11.75 | +0.02 (+0.17%) | 13,432,976 |
| 17 Apr 2020 | CNY | 12.02 | 12.26 | 11.7 | 11.73 | 11.73 | -0.24 (-2.01%) | 22,895,208 |
| 16 Apr 2020 | CNY | 11.51 | 12.07 | 11.43 | 11.97 | 11.97 | +0.38 (+3.28%) | 23,975,300 |
| 15 Apr 2020 | CNY | 11.77 | 11.86 | 11.57 | 11.59 | 11.59 | -0.25 (-2.11%) | 11,645,785 |
| 14 Apr 2020 | CNY | 11.56 | 11.84 | 11.53 | 11.84 | 11.84 | +0.34 (+2.96%) | 11,298,633 |
| 13 Apr 2020 | CNY | 11.45 | 11.66 | 11.4 | 11.5 | 11.5 | -0.15 (-1.29%) | 9,539,435 |
| 10 Apr 2020 | CNY | 12.2 | 12.21 | 11.63 | 11.65 | 11.65 | -0.54 (-4.43%) | 20,689,045 |
| 9 Apr 2020 | CNY | 11.98 | 12.45 | 11.85 | 12.19 | 12.19 | +0.35 (+2.96%) | 27,577,844 |
| 8 Apr 2020 | CNY | 11.65 | 11.94 | 11.63 | 11.84 | 11.84 | +0.07 (+0.59%) | 17,296,018 |
| 7 Apr 2020 | CNY | 11.67 | 11.84 | 11.49 | 11.77 | 11.77 | +0.36 (+3.16%) | 22,377,461 |
| 3 Apr 2020 | CNY | 11.73 | 11.82 | 11.34 | 11.41 | 11.41 | -0.46 (-3.88%) | 20,934,043 |
| 2 Apr 2020 | CNY | 11.3 | 11.89 | 11.26 | 11.87 | 11.87 | +0.41 (+3.58%) | 17,718,986 |
| 1 Apr 2020 | CNY | 11.42 | 11.92 | 11.3 | 11.46 | 11.46 | -0.15 (-1.29%) | 18,864,295 |
| 31 Mar 2020 | CNY | 11.79 | 11.94 | 11.56 | 11.61 | 11.61 | -0.05 (-0.43%) | 16,221,460 |
| 30 Mar 2020 | CNY | 12.02 | 12.13 | 11.35 | 11.66 | 11.66 | -0.86 (-6.87%) | 26,528,004 |
| 27 Mar 2020 | CNY | 12.99 | 13.09 | 12.51 | 12.52 | 12.52 | -0.37 (-2.87%) | 21,302,115 |
| 26 Mar 2020 | CNY | 13.12 | 13.28 | 12.68 | 12.89 | 12.89 | -0.42 (-3.16%) | 29,328,849 |
| 25 Mar 2020 | CNY | 12.88 | 13.49 | 12.66 | 13.31 | 13.31 | +0.77 (+6.14%) | 50,843,731 |
| 24 Mar 2020 | CNY | 11.59 | 12.54 | 11.47 | 12.54 | 12.54 | +1.14 (+10%) | 39,324,487 |
| 23 Mar 2020 | CNY | 11.68 | 11.85 | 11.3 | 11.4 | 11.4 | -0.69 (-5.71%) | 18,286,611 |
| 20 Mar 2020 | CNY | 12.08 | 12.22 | 11.74 | 12.09 | 12.09 | +0.2 (+1.68%) | 19,882,771 |
| 19 Mar 2020 | CNY | 11.58 | 11.94 | 11.41 | 11.89 | 11.89 | +0.36 (+3.12%) | 19,387,358 |
| 18 Mar 2020 | CNY | 11.7 | 12.17 | 11.44 | 11.53 | 11.53 | -0.05 (-0.43%) | 20,794,388 |
| 17 Mar 2020 | CNY | 11.61 | 11.8 | 11.11 | 11.58 | 11.58 | +0.19 (+1.67%) | 19,238,765 |
| 16 Mar 2020 | CNY | 12.5 | 12.52 | 11.32 | 11.39 | 11.39 | -0.95 (-7.70%) | 21,753,645 |
| 13 Mar 2020 | CNY | 11.77 | 12.58 | 11.61 | 12.34 | 12.34 | -0.23 (-1.83%) | 19,804,051 |
| 12 Mar 2020 | CNY | 12.53 | 12.86 | 12.45 | 12.57 | 12.57 | -0.28 (-2.18%) | 15,046,651 |
| 11 Mar 2020 | CNY | 13.14 | 13.43 | 12.78 | 12.85 | 12.85 | -0.2 (-1.53%) | 19,934,916 |
| 10 Mar 2020 | CNY | 12.36 | 13.11 | 12.2 | 13.05 | 13.05 | +0.55 (+4.40%) | 23,911,978 |
| 9 Mar 2020 | CNY | 13.4 | 13.4 | 12.5 | 12.5 | 12.5 | -1.13 (-8.29%) | 29,493,418 |
