| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.36 | 10.59 | 10.36 | 10.56 | 10.56 | +0.2 (+1.93%) | 1,546,702 |
| 17 Apr 2020 | CNY | 10.35 | 10.5 | 10.34 | 10.36 | 10.36 | +0.05 (+0.48%) | 1,614,200 |
| 16 Apr 2020 | CNY | 10.5 | 10.5 | 10.24 | 10.31 | 10.31 | -0.24 (-2.27%) | 2,604,600 |
| 15 Apr 2020 | CNY | 10.62 | 10.78 | 10.5 | 10.55 | 10.55 | -0.14 (-1.31%) | 1,740,458 |
| 14 Apr 2020 | CNY | 10.48 | 10.75 | 10.48 | 10.69 | 10.69 | +0.26 (+2.49%) | 1,093,100 |
| 13 Apr 2020 | CNY | 10.49 | 10.59 | 10.41 | 10.43 | 10.43 | -0.2 (-1.88%) | 1,219,100 |
| 10 Apr 2020 | CNY | 10.9 | 10.95 | 10.58 | 10.63 | 10.63 | -0.31 (-2.83%) | 1,692,000 |
| 9 Apr 2020 | CNY | 10.87 | 11.15 | 10.87 | 10.94 | 10.94 | +0.06 (+0.55%) | 1,886,500 |
| 8 Apr 2020 | CNY | 10.74 | 10.95 | 10.71 | 10.88 | 10.88 | +0.11 (+1.02%) | 1,845,406 |
| 7 Apr 2020 | CNY | 10.63 | 10.87 | 10.63 | 10.77 | 10.77 | +0.32 (+3.06%) | 1,908,652 |
| 3 Apr 2020 | CNY | 10.41 | 10.65 | 10.41 | 10.45 | 10.45 | -0.06 (-0.57%) | 1,332,900 |
| 2 Apr 2020 | CNY | 10.18 | 10.51 | 10.18 | 10.51 | 10.51 | +0.17 (+1.64%) | 1,367,306 |
| 1 Apr 2020 | CNY | 10.3 | 10.45 | 10.25 | 10.34 | 10.34 | +0.04 (+0.39%) | 1,242,700 |
| 31 Mar 2020 | CNY | 10.5 | 10.61 | 10.3 | 10.3 | 10.3 | -0.08 (-0.77%) | 1,348,800 |
| 30 Mar 2020 | CNY | 10.65 | 10.65 | 10.18 | 10.38 | 10.38 | -0.46 (-4.24%) | 2,156,202 |
| 27 Mar 2020 | CNY | 10.96 | 11.08 | 10.83 | 10.84 | 10.84 | -0.01 (-0.09%) | 1,915,102 |
| 26 Mar 2020 | CNY | 10.86 | 11.2 | 10.83 | 10.85 | 10.85 | 0.0 (0.0%) | 2,776,528 |
| 25 Mar 2020 | CNY | 10.88 | 11.1 | 10.75 | 10.85 | 10.85 | +0.24 (+2.26%) | 2,511,100 |
| 24 Mar 2020 | CNY | 10.6 | 10.7 | 10.22 | 10.61 | 10.61 | +0.23 (+2.22%) | 2,098,250 |
| 23 Mar 2020 | CNY | 10.71 | 10.84 | 10.35 | 10.38 | 10.38 | -0.54 (-4.95%) | 2,484,850 |
| 20 Mar 2020 | CNY | 11 | 11.06 | 10.71 | 10.92 | 10.92 | +0.07 (+0.65%) | 2,711,489 |
| 19 Mar 2020 | CNY | 10.74 | 11.03 | 10 | 10.85 | 10.85 | -0.03 (-0.28%) | 4,390,042 |
| 18 Mar 2020 | CNY | 11.09 | 11.33 | 10.87 | 10.88 | 10.88 | -0.17 (-1.54%) | 4,829,080 |
| 17 Mar 2020 | CNY | 11.48 | 11.6 | 10.7 | 11.05 | 11.05 | -0.25 (-2.21%) | 5,481,613 |
| 16 Mar 2020 | CNY | 12.29 | 12.53 | 11.18 | 11.3 | 11.3 | -0.86 (-7.07%) | 6,648,488 |
| 13 Mar 2020 | CNY | 11.4 | 12.5 | 11.35 | 12.16 | 12.16 | +0.07 (+0.58%) | 6,329,252 |
| 12 Mar 2020 | CNY | 12.35 | 12.65 | 12.07 | 12.09 | 12.09 | -0.79 (-6.13%) | 7,632,987 |
| 11 Mar 2020 | CNY | 12.99 | 13.86 | 12.82 | 12.88 | 12.88 | -0.46 (-3.45%) | 13,011,891 |
| 10 Mar 2020 | CNY | 12.85 | 13.5 | 12.12 | 13.34 | 13.34 | +0.28 (+2.14%) | 17,800,652 |
| 9 Mar 2020 | CNY | 11.65 | 13.06 | 11.65 | 13.06 | 13.06 | +1.19 (+10.03%) | 15,240,931 |
