| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 11.49 | 11.65 | 11.44 | 11.46 | 11.46 | -0.12 (-1.04%) | 399,760 |
| 14 Apr 2020 | CNY | 11.38 | 11.61 | 11.38 | 11.58 | 11.58 | +0.18 (+1.58%) | 453,124 |
| 13 Apr 2020 | CNY | 11.42 | 11.42 | 11.28 | 11.4 | 11.4 | +0.03 (+0.26%) | 293,420 |
| 10 Apr 2020 | CNY | 11.53 | 11.59 | 11.33 | 11.37 | 11.37 | -0.16 (-1.39%) | 511,800 |
| 9 Apr 2020 | CNY | 11.62 | 11.71 | 11.51 | 11.53 | 11.53 | +0.01 (+0.09%) | 476,872 |
| 8 Apr 2020 | CNY | 11.41 | 11.66 | 11.4 | 11.52 | 11.52 | +0.07 (+0.61%) | 427,820 |
| 7 Apr 2020 | CNY | 11.2 | 11.46 | 11.2 | 11.45 | 11.45 | +0.28 (+2.51%) | 599,132 |
| 3 Apr 2020 | CNY | 11.05 | 11.26 | 11.05 | 11.17 | 11.17 | -0.03 (-0.27%) | 503,743 |
| 2 Apr 2020 | CNY | 10.83 | 11.2 | 10.82 | 11.2 | 11.2 | +0.26 (+2.38%) | 616,264 |
| 1 Apr 2020 | CNY | 11.2 | 11.2 | 10.81 | 10.94 | 10.94 | +0.08 (+0.74%) | 575,076 |
| 31 Mar 2020 | CNY | 11 | 11.18 | 10.8 | 10.86 | 10.86 | -0.29 (-2.60%) | 816,100 |
| 30 Mar 2020 | CNY | 12 | 12 | 11.1 | 11.15 | 11.15 | -0.11 (-0.98%) | 1,015,415 |
| 27 Mar 2020 | CNY | 11.3 | 11.48 | 11.23 | 11.26 | 11.26 | +0.03 (+0.27%) | 597,977 |
| 26 Mar 2020 | CNY | 11.75 | 11.75 | 11.23 | 11.23 | 11.23 | -0.59 (-4.99%) | 1,444,560 |
| 25 Mar 2020 | CNY | 12.1 | 12.17 | 11.75 | 11.82 | 11.82 | -0.14 (-1.17%) | 1,477,200 |
| 24 Mar 2020 | CNY | 11.42 | 12.12 | 11.3 | 11.96 | 11.96 | +0.68 (+6.03%) | 2,153,176 |
| 23 Mar 2020 | CNY | 11.21 | 11.52 | 11.09 | 11.28 | 11.28 | -0.16 (-1.40%) | 956,660 |
| 20 Mar 2020 | CNY | 11.47 | 11.52 | 11.27 | 11.44 | 11.44 | +0.15 (+1.33%) | 758,660 |
| 19 Mar 2020 | CNY | 11.21 | 11.41 | 10.84 | 11.29 | 11.29 | +0.09 (+0.80%) | 820,520 |
| 18 Mar 2020 | CNY | 11.26 | 11.57 | 11.02 | 11.2 | 11.2 | -0.2 (-1.75%) | 1,004,260 |
| 17 Mar 2020 | CNY | 11.16 | 11.8 | 10.72 | 11.4 | 11.4 | +0.28 (+2.52%) | 1,010,560 |
| 16 Mar 2020 | CNY | 11.75 | 11.88 | 11.07 | 11.12 | 11.12 | -0.33 (-2.88%) | 1,232,800 |
| 13 Mar 2020 | CNY | 11 | 11.69 | 10.91 | 11.45 | 11.45 | -0.25 (-2.14%) | 983,427 |
| 12 Mar 2020 | CNY | 11.69 | 11.75 | 11.4 | 11.7 | 11.7 | -0.07 (-0.59%) | 743,386 |
| 11 Mar 2020 | CNY | 11.76 | 12.13 | 11.71 | 11.77 | 11.77 | -0.03 (-0.25%) | 1,078,420 |
| 10 Mar 2020 | CNY | 11.48 | 11.95 | 11.3 | 11.8 | 11.8 | +0.23 (+1.99%) | 1,094,980 |
| 9 Mar 2020 | CNY | 11.75 | 12.15 | 11.52 | 11.57 | 11.57 | -0.38 (-3.18%) | 1,245,841 |
| 6 Mar 2020 | CNY | 12.01 | 12.18 | 11.68 | 11.95 | 11.95 | -0.07 (-0.58%) | 1,128,979 |
| 5 Mar 2020 | CNY | 11.7 | 12.25 | 11.7 | 12.02 | 12.02 | +0.39 (+3.35%) | 1,406,489 |
| 4 Mar 2020 | CNY | 11.3 | 11.64 | 11.23 | 11.63 | 11.63 | +0.23 (+2.02%) | 656,440 |
