| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +1.19 (+10.03%) | 1,247,400 |
| 17 Apr 2020 | CNY | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | +1.08 (+10.02%) | 1,395,653 |
| 16 Apr 2020 | CNY | 9.7 | 10.78 | 9.69 | 10.78 | 10.78 | +0.98 (+10.00%) | 2,523,636 |
| 15 Apr 2020 | CNY | 9.84 | 9.97 | 9.76 | 9.8 | 9.8 | -0.11 (-1.11%) | 573,100 |
| 14 Apr 2020 | CNY | 9.85 | 9.92 | 9.77 | 9.91 | 9.91 | +0.1 (+1.02%) | 635,029 |
| 13 Apr 2020 | CNY | 9.99 | 10 | 9.75 | 9.81 | 9.81 | -0.2 (-2.00%) | 674,700 |
| 10 Apr 2020 | CNY | 10.23 | 10.23 | 9.98 | 10.01 | 10.01 | -0.26 (-2.53%) | 793,500 |
| 9 Apr 2020 | CNY | 10.25 | 10.38 | 10.23 | 10.27 | 10.27 | -0.03 (-0.29%) | 547,700 |
| 8 Apr 2020 | CNY | 10.1 | 10.34 | 10.1 | 10.3 | 10.3 | +0.05 (+0.49%) | 873,552 |
| 7 Apr 2020 | CNY | 10.12 | 10.29 | 10.1 | 10.25 | 10.25 | +0.3 (+3.02%) | 936,600 |
| 3 Apr 2020 | CNY | 10.14 | 10.18 | 9.91 | 9.95 | 9.95 | -0.13 (-1.29%) | 496,700 |
| 2 Apr 2020 | CNY | 9.9 | 10.1 | 9.77 | 10.08 | 10.08 | +0.1 (+1.00%) | 709,300 |
| 1 Apr 2020 | CNY | 10.08 | 10.17 | 9.95 | 9.98 | 9.98 | -0.09 (-0.89%) | 556,300 |
| 31 Mar 2020 | CNY | 10.15 | 10.15 | 10.01 | 10.07 | 10.07 | +0.06 (+0.60%) | 401,500 |
| 30 Mar 2020 | CNY | 10.18 | 10.18 | 9.88 | 10.01 | 10.01 | -0.2 (-1.96%) | 787,400 |
| 27 Mar 2020 | CNY | 10.26 | 10.39 | 10.16 | 10.21 | 10.21 | +0.03 (+0.29%) | 762,730 |
| 26 Mar 2020 | CNY | 10.3 | 10.3 | 10.1 | 10.18 | 10.18 | -0.14 (-1.36%) | 511,504 |
| 25 Mar 2020 | CNY | 10.29 | 10.43 | 10.24 | 10.32 | 10.32 | +0.12 (+1.18%) | 763,900 |
| 24 Mar 2020 | CNY | 10.11 | 10.24 | 9.94 | 10.2 | 10.2 | +0.2 (+2%) | 664,500 |
| 23 Mar 2020 | CNY | 10.08 | 10.25 | 9.9 | 10 | 10 | -0.23 (-2.25%) | 622,900 |
| 20 Mar 2020 | CNY | 9.97 | 10.28 | 9.93 | 10.23 | 10.23 | +0.31 (+3.13%) | 693,700 |
| 19 Mar 2020 | CNY | 9.73 | 10 | 9.69 | 9.92 | 9.92 | +0.03 (+0.30%) | 743,806 |
| 18 Mar 2020 | CNY | 10.17 | 10.28 | 9.81 | 9.89 | 9.89 | -0.19 (-1.88%) | 839,200 |
| 17 Mar 2020 | CNY | 10.34 | 10.34 | 9.8 | 10.08 | 10.08 | -0.14 (-1.37%) | 980,391 |
| 16 Mar 2020 | CNY | 10.5 | 10.8 | 10.04 | 10.22 | 10.22 | -0.22 (-2.11%) | 1,354,431 |
| 13 Mar 2020 | CNY | 10.25 | 10.54 | 9.8 | 10.44 | 10.44 | -0.09 (-0.85%) | 1,310,922 |
| 12 Mar 2020 | CNY | 10.79 | 10.79 | 10.48 | 10.53 | 10.53 | -0.25 (-2.32%) | 1,027,214 |
| 11 Mar 2020 | CNY | 10.95 | 11.07 | 10.78 | 10.78 | 10.78 | -0.03 (-0.28%) | 1,205,100 |
| 10 Mar 2020 | CNY | 10.65 | 10.93 | 10.36 | 10.81 | 10.81 | +0.14 (+1.31%) | 1,357,521 |
| 9 Mar 2020 | CNY | 10.98 | 11.1 | 10.64 | 10.67 | 10.67 | -0.39 (-3.53%) | 1,124,100 |
