| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.14 | 10.17 | 10.05 | 10.14 | 10.14 | +0.03 (+0.30%) | 12,458,196 |
| 17 Apr 2020 | CNY | 10.25 | 10.36 | 10.1 | 10.11 | 10.11 | -0.07 (-0.69%) | 18,921,156 |
| 16 Apr 2020 | CNY | 10.17 | 10.21 | 10.07 | 10.18 | 10.18 | -0.13 (-1.26%) | 16,331,318 |
| 15 Apr 2020 | CNY | 10.2 | 10.48 | 10.15 | 10.31 | 10.31 | +0.04 (+0.39%) | 27,336,636 |
| 14 Apr 2020 | CNY | 10.38 | 10.42 | 10.1 | 10.27 | 10.27 | -0.07 (-0.68%) | 34,508,247 |
| 13 Apr 2020 | CNY | 10.55 | 10.78 | 10.19 | 10.34 | 10.34 | -0.54 (-4.96%) | 48,535,899 |
| 10 Apr 2020 | CNY | 10.63 | 10.88 | 10.42 | 10.88 | 10.88 | +0.99 (+10.01%) | 64,400,672 |
| 9 Apr 2020 | CNY | 9.93 | 10.04 | 9.86 | 9.89 | 9.89 | +0.01 (+0.10%) | 9,622,777 |
| 8 Apr 2020 | CNY | 9.85 | 9.95 | 9.81 | 9.88 | 9.88 | +0.05 (+0.51%) | 10,993,689 |
| 7 Apr 2020 | CNY | 9.52 | 9.87 | 9.52 | 9.83 | 9.83 | +0.43 (+4.57%) | 15,189,263 |
| 3 Apr 2020 | CNY | 9.5 | 9.65 | 9.35 | 9.4 | 9.4 | -0.08 (-0.84%) | 13,128,436 |
| 2 Apr 2020 | CNY | 9.09 | 9.49 | 9.09 | 9.48 | 9.48 | +0.28 (+3.04%) | 12,267,585 |
| 1 Apr 2020 | CNY | 9.36 | 9.44 | 9.18 | 9.2 | 9.2 | -0.15 (-1.60%) | 12,307,837 |
| 31 Mar 2020 | CNY | 9.63 | 9.7 | 9.29 | 9.35 | 9.35 | -0.24 (-2.50%) | 14,354,840 |
| 30 Mar 2020 | CNY | 9.67 | 9.67 | 9.42 | 9.59 | 9.59 | -0.29 (-2.94%) | 10,636,447 |
| 27 Mar 2020 | CNY | 10.08 | 10.1 | 9.86 | 9.88 | 9.88 | -0.07 (-0.70%) | 9,644,873 |
| 26 Mar 2020 | CNY | 10.05 | 10.12 | 9.93 | 9.95 | 9.95 | -0.26 (-2.55%) | 10,333,149 |
| 25 Mar 2020 | CNY | 10.18 | 10.28 | 10.04 | 10.21 | 10.21 | +0.31 (+3.13%) | 14,579,399 |
| 24 Mar 2020 | CNY | 9.85 | 9.91 | 9.47 | 9.9 | 9.9 | +0.27 (+2.80%) | 17,423,550 |
| 23 Mar 2020 | CNY | 10.36 | 10.36 | 9.52 | 9.63 | 9.63 | -0.97 (-9.15%) | 26,138,521 |
| 20 Mar 2020 | CNY | 10.76 | 10.82 | 10.44 | 10.6 | 10.6 | -0.04 (-0.38%) | 15,387,559 |
| 19 Mar 2020 | CNY | 10.9 | 11.08 | 10.42 | 10.64 | 10.64 | -0.61 (-5.42%) | 25,640,325 |
| 18 Mar 2020 | CNY | 11.28 | 11.59 | 11.07 | 11.25 | 11.25 | -0.03 (-0.27%) | 33,419,480 |
| 17 Mar 2020 | CNY | 11.52 | 11.53 | 11.02 | 11.28 | 11.28 | +0.8 (+7.63%) | 53,754,613 |
| 16 Mar 2020 | CNY | 11.05 | 11.15 | 10.4 | 10.48 | 10.48 | -0.49 (-4.47%) | 18,971,624 |
| 13 Mar 2020 | CNY | 10.5 | 11.19 | 10.5 | 10.97 | 10.97 | -0.45 (-3.94%) | 22,118,856 |
| 12 Mar 2020 | CNY | 11.79 | 12.02 | 11.37 | 11.42 | 11.42 | -0.49 (-4.11%) | 21,201,060 |
| 11 Mar 2020 | CNY | 12.22 | 12.39 | 11.86 | 11.91 | 11.91 | -0.31 (-2.54%) | 26,937,310 |
| 10 Mar 2020 | CNY | 12.4 | 12.4 | 11.5 | 12.22 | 12.22 | -0.53 (-4.16%) | 40,255,219 |
| 9 Mar 2020 | CNY | 12.83 | 13.34 | 12.56 | 12.75 | 12.75 | -0.23 (-1.77%) | 59,398,353 |
