| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.88 | 11 | 10.8 | 10.96 | 10.96 | +0.1 (+0.92%) | 6,200,562 |
| 17 Apr 2020 | CNY | 10.9 | 11.06 | 10.82 | 10.86 | 10.86 | -0.05 (-0.46%) | 8,657,597 |
| 16 Apr 2020 | CNY | 10.66 | 10.98 | 10.58 | 10.91 | 10.91 | +0.19 (+1.77%) | 7,171,832 |
| 15 Apr 2020 | CNY | 10.82 | 10.93 | 10.71 | 10.72 | 10.72 | -0.1 (-0.92%) | 5,033,493 |
| 14 Apr 2020 | CNY | 10.65 | 10.83 | 10.58 | 10.82 | 10.82 | +0.23 (+2.17%) | 4,324,214 |
| 13 Apr 2020 | CNY | 10.6 | 10.61 | 10.44 | 10.59 | 10.59 | -0.12 (-1.12%) | 3,828,499 |
| 10 Apr 2020 | CNY | 11.02 | 11.03 | 10.62 | 10.71 | 10.71 | -0.26 (-2.37%) | 6,924,348 |
| 9 Apr 2020 | CNY | 11.02 | 11.09 | 10.92 | 10.97 | 10.97 | +0.02 (+0.18%) | 7,506,243 |
| 8 Apr 2020 | CNY | 10.69 | 11.04 | 10.65 | 10.95 | 10.95 | +0.19 (+1.77%) | 9,804,187 |
| 7 Apr 2020 | CNY | 10.69 | 10.82 | 10.61 | 10.76 | 10.76 | +0.31 (+2.97%) | 10,039,084 |
| 3 Apr 2020 | CNY | 10.63 | 10.68 | 10.42 | 10.45 | 10.45 | -0.22 (-2.06%) | 5,438,222 |
| 2 Apr 2020 | CNY | 10.32 | 10.67 | 10.3 | 10.67 | 10.67 | +0.28 (+2.69%) | 6,950,990 |
| 1 Apr 2020 | CNY | 10.38 | 10.6 | 10.35 | 10.39 | 10.39 | 0.0 (0.0%) | 6,160,027 |
| 31 Mar 2020 | CNY | 10.53 | 10.58 | 10.38 | 10.39 | 10.39 | -0.01 (-0.10%) | 5,079,800 |
| 30 Mar 2020 | CNY | 10.65 | 10.65 | 10.3 | 10.4 | 10.4 | -0.45 (-4.15%) | 7,671,148 |
| 27 Mar 2020 | CNY | 11.06 | 11.14 | 10.84 | 10.85 | 10.85 | -0.09 (-0.82%) | 6,146,300 |
| 26 Mar 2020 | CNY | 11.08 | 11.16 | 10.92 | 10.94 | 10.94 | -0.21 (-1.88%) | 6,229,169 |
| 25 Mar 2020 | CNY | 11.25 | 11.29 | 11.08 | 11.15 | 11.15 | +0.17 (+1.55%) | 8,224,899 |
| 24 Mar 2020 | CNY | 11 | 11.05 | 10.67 | 10.98 | 10.98 | +0.17 (+1.57%) | 8,047,268 |
| 23 Mar 2020 | CNY | 10.95 | 11.14 | 10.76 | 10.81 | 10.81 | -0.52 (-4.59%) | 9,554,583 |
| 20 Mar 2020 | CNY | 11.36 | 11.42 | 11.07 | 11.33 | 11.33 | +0.04 (+0.35%) | 11,228,308 |
| 19 Mar 2020 | CNY | 11 | 11.29 | 10.88 | 11.29 | 11.29 | +0.28 (+2.54%) | 9,307,799 |
| 18 Mar 2020 | CNY | 11.3 | 11.48 | 10.96 | 11.01 | 11.01 | -0.2 (-1.78%) | 10,558,350 |
| 17 Mar 2020 | CNY | 11.3 | 11.39 | 10.87 | 11.21 | 11.21 | +0.09 (+0.81%) | 9,024,141 |
| 16 Mar 2020 | CNY | 11.83 | 11.87 | 11.09 | 11.12 | 11.12 | -0.64 (-5.44%) | 11,657,401 |
| 13 Mar 2020 | CNY | 11.22 | 11.87 | 11.2 | 11.76 | 11.76 | -0.16 (-1.34%) | 12,650,723 |
| 12 Mar 2020 | CNY | 11.91 | 12.08 | 11.79 | 11.92 | 11.92 | -0.22 (-1.81%) | 8,908,805 |
| 11 Mar 2020 | CNY | 12.39 | 12.57 | 12.11 | 12.14 | 12.14 | -0.22 (-1.78%) | 12,562,913 |
| 10 Mar 2020 | CNY | 11.71 | 12.37 | 11.71 | 12.36 | 12.36 | +0.47 (+3.95%) | 15,905,019 |
| 9 Mar 2020 | CNY | 12.41 | 12.47 | 11.85 | 11.89 | 11.89 | -0.8 (-6.30%) | 19,785,579 |
