| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 12.03 | 12.18 | 11.93 | 11.97 | 11.97 | -0.05 (-0.42%) | 12,107,836 |
| 16 Apr 2020 | CNY | 11.78 | 12.04 | 11.64 | 12.02 | 12.02 | +0.24 (+2.04%) | 12,326,291 |
| 15 Apr 2020 | CNY | 11.97 | 12.13 | 11.76 | 11.78 | 11.78 | -0.17 (-1.42%) | 11,706,893 |
| 14 Apr 2020 | CNY | 11.9 | 11.99 | 11.8 | 11.95 | 11.95 | +0.17 (+1.44%) | 10,554,664 |
| 13 Apr 2020 | CNY | 11.82 | 11.95 | 11.6 | 11.78 | 11.78 | -0.25 (-2.08%) | 13,346,730 |
| 10 Apr 2020 | CNY | 12.33 | 12.42 | 11.99 | 12.03 | 12.03 | -0.27 (-2.20%) | 13,359,390 |
| 9 Apr 2020 | CNY | 12.4 | 12.55 | 12.27 | 12.3 | 12.3 | -0.07 (-0.57%) | 15,782,050 |
| 8 Apr 2020 | CNY | 11.84 | 12.53 | 11.81 | 12.37 | 12.37 | +0.38 (+3.17%) | 22,411,180 |
| 7 Apr 2020 | CNY | 11.56 | 12.08 | 11.49 | 11.99 | 11.99 | +0.73 (+6.48%) | 19,823,300 |
| 3 Apr 2020 | CNY | 11.44 | 11.57 | 11.19 | 11.26 | 11.26 | -0.1 (-0.88%) | 9,874,644 |
| 2 Apr 2020 | CNY | 11.02 | 11.37 | 11.01 | 11.36 | 11.36 | +0.21 (+1.88%) | 8,938,542 |
| 1 Apr 2020 | CNY | 11.18 | 11.36 | 11.1 | 11.15 | 11.15 | -0.03 (-0.27%) | 9,697,200 |
| 31 Mar 2020 | CNY | 11.47 | 11.55 | 11.14 | 11.18 | 11.18 | -0.19 (-1.67%) | 9,685,288 |
| 30 Mar 2020 | CNY | 11.8 | 11.86 | 11 | 11.37 | 11.37 | -0.68 (-5.64%) | 18,520,437 |
| 27 Mar 2020 | CNY | 12.31 | 12.35 | 11.95 | 12.05 | 12.05 | -0.1 (-0.82%) | 8,249,299 |
| 26 Mar 2020 | CNY | 12.35 | 12.46 | 12.12 | 12.15 | 12.15 | -0.31 (-2.49%) | 9,703,206 |
| 25 Mar 2020 | CNY | 12.31 | 12.54 | 12.28 | 12.46 | 12.46 | +0.39 (+3.23%) | 15,987,482 |
| 24 Mar 2020 | CNY | 12.1 | 12.13 | 11.65 | 12.07 | 12.07 | +0.27 (+2.29%) | 13,873,691 |
| 23 Mar 2020 | CNY | 12.14 | 12.36 | 11.67 | 11.8 | 11.8 | -0.75 (-5.98%) | 15,463,283 |
| 20 Mar 2020 | CNY | 12.35 | 12.95 | 12.24 | 12.55 | 12.55 | +0.28 (+2.28%) | 16,015,712 |
| 19 Mar 2020 | CNY | 12 | 12.34 | 11.83 | 12.27 | 12.27 | +0.32 (+2.68%) | 13,912,872 |
| 18 Mar 2020 | CNY | 12.13 | 12.64 | 11.93 | 11.95 | 11.95 | -0.02 (-0.17%) | 19,264,706 |
| 17 Mar 2020 | CNY | 12.28 | 12.36 | 11.64 | 11.97 | 11.97 | -0.04 (-0.33%) | 14,880,895 |
| 16 Mar 2020 | CNY | 13.09 | 13.19 | 11.87 | 12.01 | 12.01 | -0.85 (-6.61%) | 23,931,703 |
| 13 Mar 2020 | CNY | 12.5 | 13.06 | 12.3 | 12.86 | 12.86 | -0.24 (-1.83%) | 18,195,720 |
| 12 Mar 2020 | CNY | 13.04 | 13.65 | 12.79 | 13.1 | 13.1 | -0.23 (-1.73%) | 20,702,704 |
| 11 Mar 2020 | CNY | 13.2 | 14.03 | 13.2 | 13.33 | 13.33 | +0.12 (+0.91%) | 26,394,080 |
| 10 Mar 2020 | CNY | 12.44 | 13.25 | 12.21 | 13.21 | 13.21 | +0.55 (+4.34%) | 21,331,232 |
| 9 Mar 2020 | CNY | 13.35 | 13.45 | 12.51 | 12.66 | 12.66 | -1.08 (-7.86%) | 27,646,519 |
| 6 Mar 2020 | CNY | 13.53 | 13.92 | 13.39 | 13.74 | 13.74 | -0.01 (-0.07%) | 15,078,360 |
