| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.61 | 10.66 | 10.3 | 10.52 | 10.52 | -0.09 (-0.85%) | 33,293,362 |
| 17 Apr 2020 | CNY | 10.51 | 10.9 | 10.51 | 10.61 | 10.61 | +0.19 (+1.82%) | 52,995,366 |
| 16 Apr 2020 | CNY | 10.25 | 10.55 | 10.08 | 10.42 | 10.42 | +0.14 (+1.36%) | 32,649,582 |
| 15 Apr 2020 | CNY | 10.48 | 10.53 | 10.25 | 10.28 | 10.28 | -0.16 (-1.53%) | 29,798,526 |
| 14 Apr 2020 | CNY | 10.03 | 10.49 | 10.03 | 10.44 | 10.44 | +0.51 (+5.14%) | 35,440,874 |
| 13 Apr 2020 | CNY | 10.02 | 10.11 | 9.88 | 9.93 | 9.93 | -0.21 (-2.07%) | 19,041,103 |
| 10 Apr 2020 | CNY | 10.59 | 10.6 | 10.11 | 10.14 | 10.14 | -0.46 (-4.34%) | 31,212,884 |
| 9 Apr 2020 | CNY | 10.8 | 10.84 | 10.51 | 10.6 | 10.6 | -0.15 (-1.40%) | 32,119,387 |
| 8 Apr 2020 | CNY | 10.72 | 10.91 | 10.6 | 10.75 | 10.75 | +0.04 (+0.37%) | 40,360,833 |
| 7 Apr 2020 | CNY | 10.42 | 10.92 | 10.33 | 10.71 | 10.71 | +0.52 (+5.10%) | 48,581,684 |
| 3 Apr 2020 | CNY | 10.54 | 10.64 | 10.1 | 10.19 | 10.19 | -0.46 (-4.32%) | 49,845,954 |
| 2 Apr 2020 | CNY | 10.11 | 10.7 | 10.08 | 10.65 | 10.65 | +0.46 (+4.51%) | 46,080,548 |
| 1 Apr 2020 | CNY | 9.91 | 10.62 | 9.82 | 10.19 | 10.19 | +0.2 (+2.00%) | 48,102,300 |
| 31 Mar 2020 | CNY | 10.22 | 10.37 | 9.78 | 9.99 | 9.99 | -0.01 (-0.10%) | 43,582,642 |
| 30 Mar 2020 | CNY | 10.35 | 10.35 | 9.78 | 10 | 10 | -0.65 (-6.10%) | 45,445,381 |
| 27 Mar 2020 | CNY | 11.17 | 11.21 | 10.6 | 10.65 | 10.65 | -0.35 (-3.18%) | 35,552,756 |
| 26 Mar 2020 | CNY | 11.19 | 11.45 | 10.94 | 11 | 11 | -0.27 (-2.40%) | 40,091,556 |
| 25 Mar 2020 | CNY | 11.34 | 11.42 | 11.08 | 11.27 | 11.27 | +0.33 (+3.02%) | 45,623,204 |
| 24 Mar 2020 | CNY | 11 | 11.24 | 10.45 | 10.94 | 10.94 | +0.28 (+2.63%) | 59,974,983 |
| 23 Mar 2020 | CNY | 11.29 | 11.46 | 10.66 | 10.66 | 10.66 | -1.13 (-9.58%) | 62,627,871 |
| 20 Mar 2020 | CNY | 12.3 | 12.38 | 11.5 | 11.79 | 11.79 | -0.3 (-2.48%) | 55,864,289 |
| 19 Mar 2020 | CNY | 11.8 | 12.2 | 11.3 | 12.09 | 12.09 | +0.24 (+2.03%) | 68,178,228 |
| 18 Mar 2020 | CNY | 11.99 | 12.6 | 11.78 | 11.85 | 11.85 | +0.03 (+0.25%) | 75,331,166 |
| 17 Mar 2020 | CNY | 12.55 | 12.68 | 11.26 | 11.82 | 11.82 | -0.47 (-3.82%) | 70,622,633 |
| 16 Mar 2020 | CNY | 13.37 | 13.5 | 12.03 | 12.29 | 12.29 | -0.98 (-7.39%) | 77,946,456 |
| 13 Mar 2020 | CNY | 11.85 | 13.42 | 11.78 | 13.27 | 13.27 | +0.63 (+4.98%) | 82,412,172 |
| 12 Mar 2020 | CNY | 12.6 | 13.03 | 12.34 | 12.64 | 12.64 | -0.55 (-4.17%) | 58,491,720 |
| 11 Mar 2020 | CNY | 13.45 | 13.8 | 13.07 | 13.19 | 13.19 | +0.13 (+1.00%) | 89,285,556 |
| 10 Mar 2020 | CNY | 11.84 | 13.06 | 11.8 | 13.06 | 13.06 | +1.17 (+9.84%) | 82,702,647 |
| 9 Mar 2020 | CNY | 12.6 | 12.78 | 11.81 | 11.89 | 11.89 | -1.01 (-7.83%) | 64,390,685 |
