| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.61 | 9.65 | 9.54 | 9.57 | 9.57 | -0.01 (-0.10%) | 9,163,731 |
| 17 Apr 2020 | CNY | 9.64 | 9.71 | 9.58 | 9.58 | 9.58 | -0.02 (-0.21%) | 5,562,381 |
| 16 Apr 2020 | CNY | 9.65 | 9.69 | 9.58 | 9.6 | 9.6 | -0.1 (-1.03%) | 6,142,848 |
| 15 Apr 2020 | CNY | 9.86 | 9.86 | 9.69 | 9.7 | 9.7 | -0.1 (-1.02%) | 4,465,999 |
| 14 Apr 2020 | CNY | 9.69 | 9.82 | 9.69 | 9.8 | 9.8 | +0.13 (+1.34%) | 4,144,107 |
| 13 Apr 2020 | CNY | 9.7 | 9.76 | 9.61 | 9.67 | 9.67 | -0.03 (-0.31%) | 3,260,100 |
| 10 Apr 2020 | CNY | 9.86 | 9.89 | 9.67 | 9.7 | 9.7 | -0.16 (-1.62%) | 5,009,152 |
| 9 Apr 2020 | CNY | 9.92 | 9.92 | 9.83 | 9.86 | 9.86 | -0.02 (-0.20%) | 3,817,535 |
| 8 Apr 2020 | CNY | 9.83 | 9.95 | 9.81 | 9.88 | 9.88 | +0.02 (+0.20%) | 6,222,155 |
| 7 Apr 2020 | CNY | 9.8 | 9.94 | 9.72 | 9.86 | 9.86 | +0.21 (+2.18%) | 8,182,071 |
| 3 Apr 2020 | CNY | 9.6 | 9.74 | 9.59 | 9.65 | 9.65 | +0.01 (+0.10%) | 6,722,046 |
| 2 Apr 2020 | CNY | 9.46 | 9.65 | 9.46 | 9.64 | 9.64 | +0.11 (+1.15%) | 4,790,997 |
| 1 Apr 2020 | CNY | 9.56 | 9.67 | 9.51 | 9.53 | 9.53 | -0.06 (-0.63%) | 4,337,902 |
| 31 Mar 2020 | CNY | 9.69 | 9.76 | 9.58 | 9.59 | 9.59 | -0.05 (-0.52%) | 4,582,226 |
| 30 Mar 2020 | CNY | 9.79 | 9.79 | 9.46 | 9.64 | 9.64 | -0.26 (-2.63%) | 9,163,432 |
| 27 Mar 2020 | CNY | 10.04 | 10.05 | 9.88 | 9.9 | 9.9 | -0.05 (-0.50%) | 7,142,161 |
| 26 Mar 2020 | CNY | 10.1 | 10.1 | 9.93 | 9.95 | 9.95 | -0.19 (-1.87%) | 8,292,071 |
| 25 Mar 2020 | CNY | 10.23 | 10.26 | 10.04 | 10.14 | 10.14 | +0.09 (+0.90%) | 9,579,018 |
| 24 Mar 2020 | CNY | 10.09 | 10.14 | 9.9 | 10.05 | 10.05 | +0.11 (+1.11%) | 7,225,599 |
| 23 Mar 2020 | CNY | 10.06 | 10.1 | 9.9 | 9.94 | 9.94 | -0.3 (-2.93%) | 7,860,181 |
| 20 Mar 2020 | CNY | 10.15 | 10.25 | 10.05 | 10.24 | 10.24 | +0.17 (+1.69%) | 7,458,226 |
| 19 Mar 2020 | CNY | 9.98 | 10.15 | 9.87 | 10.07 | 10.07 | +0.01 (+0.10%) | 9,245,920 |
| 18 Mar 2020 | CNY | 10.27 | 10.31 | 10.05 | 10.06 | 10.06 | -0.11 (-1.08%) | 10,039,953 |
| 17 Mar 2020 | CNY | 10.05 | 10.22 | 9.83 | 10.17 | 10.17 | +0.07 (+0.69%) | 12,342,453 |
| 16 Mar 2020 | CNY | 10.46 | 10.47 | 9.99 | 10.1 | 10.1 | -0.27 (-2.60%) | 14,383,722 |
| 13 Mar 2020 | CNY | 10.15 | 10.47 | 10.01 | 10.37 | 10.37 | -0.25 (-2.35%) | 15,893,348 |
| 12 Mar 2020 | CNY | 10.75 | 10.87 | 10.53 | 10.62 | 10.62 | -0.27 (-2.48%) | 12,816,195 |
| 11 Mar 2020 | CNY | 11.25 | 11.26 | 10.88 | 10.89 | 10.89 | -0.39 (-3.46%) | 18,038,989 |
| 10 Mar 2020 | CNY | 10.96 | 11.3 | 10.74 | 11.28 | 11.28 | +0.11 (+0.98%) | 21,242,773 |
| 9 Mar 2020 | CNY | 11.4 | 11.54 | 11.14 | 11.17 | 11.17 | -0.54 (-4.61%) | 23,253,975 |
