| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 11.86 | 12.08 | 11.69 | 11.96 | 11.96 | +0.01 (+0.08%) | 8,040,514 |
| 17 Apr 2020 | CNY | 12.21 | 12.27 | 11.8 | 11.95 | 11.95 | -0.2 (-1.65%) | 11,548,515 |
| 16 Apr 2020 | CNY | 11.75 | 12.15 | 11.6 | 12.15 | 12.15 | +0.35 (+2.97%) | 12,567,094 |
| 15 Apr 2020 | CNY | 12.01 | 12.24 | 11.78 | 11.8 | 11.8 | -0.39 (-3.20%) | 11,630,454 |
| 14 Apr 2020 | CNY | 11.88 | 12.35 | 11.68 | 12.19 | 12.19 | +0.43 (+3.66%) | 11,382,150 |
| 13 Apr 2020 | CNY | 11.95 | 12.13 | 11.72 | 11.76 | 11.76 | 0.0 (0.0%) | 9,470,027 |
| 10 Apr 2020 | CNY | 12.34 | 12.48 | 11.72 | 11.76 | 11.76 | -0.55 (-4.47%) | 13,275,621 |
| 9 Apr 2020 | CNY | 12.3 | 12.48 | 12.05 | 12.31 | 12.31 | +0.14 (+1.15%) | 15,382,001 |
| 8 Apr 2020 | CNY | 12.55 | 12.6 | 12.11 | 12.17 | 12.17 | -0.23 (-1.85%) | 15,916,712 |
| 7 Apr 2020 | CNY | 11.97 | 12.6 | 11.86 | 12.4 | 12.4 | +0.44 (+3.68%) | 24,903,608 |
| 3 Apr 2020 | CNY | 10.82 | 11.96 | 10.82 | 11.96 | 11.96 | +1.09 (+10.03%) | 31,618,826 |
| 2 Apr 2020 | CNY | 10.55 | 10.93 | 10.31 | 10.87 | 10.87 | +0.19 (+1.78%) | 8,772,871 |
| 1 Apr 2020 | CNY | 11.15 | 11.28 | 10.66 | 10.68 | 10.68 | -0.35 (-3.17%) | 8,117,942 |
| 31 Mar 2020 | CNY | 11.15 | 11.63 | 11 | 11.03 | 11.03 | -0.1 (-0.90%) | 9,779,137 |
| 30 Mar 2020 | CNY | 11.06 | 11.15 | 10.53 | 11.13 | 11.13 | -0.03 (-0.27%) | 9,808,087 |
| 27 Mar 2020 | CNY | 11.13 | 11.66 | 11 | 11.16 | 11.16 | +0.14 (+1.27%) | 13,529,752 |
| 26 Mar 2020 | CNY | 11.16 | 11.3 | 11 | 11.02 | 11.02 | -0.27 (-2.39%) | 9,354,750 |
| 25 Mar 2020 | CNY | 11.52 | 11.55 | 11 | 11.29 | 11.29 | +0.11 (+0.98%) | 10,708,395 |
| 24 Mar 2020 | CNY | 11.29 | 11.46 | 10.88 | 11.18 | 11.18 | +0.09 (+0.81%) | 14,416,143 |
| 23 Mar 2020 | CNY | 11.69 | 11.93 | 11.01 | 11.09 | 11.09 | -1 (-8.27%) | 23,951,064 |
| 20 Mar 2020 | CNY | 11.15 | 12.28 | 11.15 | 12.09 | 12.09 | +0.9 (+8.04%) | 27,971,623 |
| 19 Mar 2020 | CNY | 11.18 | 11.43 | 10.9 | 11.19 | 11.19 | +0.31 (+2.85%) | 25,205,715 |
| 18 Mar 2020 | CNY | 10.81 | 11.66 | 10.76 | 10.88 | 10.88 | +0.2 (+1.87%) | 29,374,541 |
| 17 Mar 2020 | CNY | 10.08 | 11.3 | 9.29 | 10.68 | 10.68 | +0.41 (+3.99%) | 38,902,075 |
| 16 Mar 2020 | CNY | 9.64 | 10.51 | 9.63 | 10.27 | 10.27 | +0.72 (+7.54%) | 36,834,265 |
| 13 Mar 2020 | CNY | 9.47 | 9.8 | 9.3 | 9.55 | 9.55 | -0.36 (-3.63%) | 7,897,830 |
| 12 Mar 2020 | CNY | 9.96 | 10.2 | 9.84 | 9.91 | 9.91 | -0.16 (-1.59%) | 8,401,001 |
| 11 Mar 2020 | CNY | 10 | 10.16 | 9.86 | 10.07 | 10.07 | +0.23 (+2.34%) | 12,981,441 |
| 10 Mar 2020 | CNY | 9.87 | 9.88 | 9.43 | 9.84 | 9.84 | -0.02 (-0.20%) | 8,009,809 |
| 9 Mar 2020 | CNY | 9.7 | 10.09 | 9.56 | 9.86 | 9.86 | +0.04 (+0.41%) | 8,788,421 |
