| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 10.45 | 10.45 | 10.2286 | 10.3071 | 10.3071 | -0.064 (-0.62%) | 1,489,055 |
| 16 Apr 2020 | CNY | 10.4571 | 10.4571 | 10.2714 | 10.3714 | 10.3714 | -0.057 (-0.55%) | 1,114,288 |
| 15 Apr 2020 | CNY | 10.4429 | 10.5571 | 10.3714 | 10.4286 | 10.4286 | -0.071 (-0.68%) | 1,050,344 |
| 14 Apr 2020 | CNY | 10.3071 | 10.5 | 10.3071 | 10.5 | 10.5 | +0.171 (+1.66%) | 1,054,853 |
| 13 Apr 2020 | CNY | 10.7143 | 10.7143 | 10.2 | 10.3286 | 10.3286 | -0.45 (-4.17%) | 2,019,136 |
| 10 Apr 2020 | CNY | 10.9143 | 10.9143 | 10.6929 | 10.7786 | 10.7786 | -0.129 (-1.18%) | 1,727,481 |
| 9 Apr 2020 | CNY | 10.95 | 11.0429 | 10.6643 | 10.9071 | 10.9071 | -0.214 (-1.93%) | 3,275,986 |
| 8 Apr 2020 | CNY | 10.9214 | 11.2071 | 10.8571 | 11.1214 | 11.1214 | +0.15 (+1.37%) | 1,924,132 |
| 7 Apr 2020 | CNY | 10.8 | 11.0214 | 10.5429 | 10.9714 | 10.9714 | +0.407 (+3.85%) | 3,183,476 |
| 3 Apr 2020 | CNY | 10.4857 | 11.0571 | 10.3571 | 10.5643 | 10.5643 | +0.171 (+1.65%) | 4,693,119 |
| 2 Apr 2020 | CNY | 10.0143 | 10.4214 | 9.9 | 10.3929 | 10.3929 | +0.35 (+3.49%) | 1,841,641 |
| 1 Apr 2020 | CNY | 10.0714 | 10.1929 | 9.9857 | 10.0429 | 10.0429 | -0.086 (-0.85%) | 1,531,734 |
| 31 Mar 2020 | CNY | 9.8929 | 10.2643 | 9.65 | 10.1286 | 10.1286 | +0.116 (+1.16%) | 2,954,975 |
| 30 Mar 2020 | CNY | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 0.0 (0.0%) | 0 |
| 27 Mar 2020 | CNY | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 0.0 (0.0%) | 0 |
| 26 Mar 2020 | CNY | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 0.0 (0.0%) | 0 |
| 25 Mar 2020 | CNY | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 0.0 (0.0%) | 0 |
| 24 Mar 2020 | CNY | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 0.0 (0.0%) | 0 |
| 23 Mar 2020 | CNY | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 10.0126 | 0.0 (0.0%) | 0 |
| 20 Mar 2020 | CNY | 10.3777 | 10.5665 | 9.7672 | 10.0126 | 10.0126 | -0.239 (-2.33%) | 4,968,056 |
| 19 Mar 2020 | CNY | 10.063 | 10.3588 | 9.8805 | 10.2518 | 10.2518 | +0.088 (+0.87%) | 4,012,048 |
| 18 Mar 2020 | CNY | 11.0573 | 11.0573 | 10.1511 | 10.1637 | 10.1637 | -0.686 (-6.32%) | 5,938,176 |
| 17 Mar 2020 | CNY | 11.1454 | 11.2524 | 10.321 | 10.8497 | 10.8497 | -0.132 (-1.20%) | 2,740,304 |
| 16 Mar 2020 | CNY | 11.5986 | 11.6174 | 10.9629 | 10.9818 | 10.9818 | -0.447 (-3.91%) | 2,982,171 |
| 13 Mar 2020 | CNY | 10.793 | 11.6426 | 10.7804 | 11.4286 | 11.4286 | +0.006 (+0.06%) | 5,054,418 |
| 12 Mar 2020 | CNY | 11.4412 | 11.6489 | 11.2398 | 11.4223 | 11.4223 | -0.245 (-2.10%) | 3,621,731 |
| 11 Mar 2020 | CNY | 11.8566 | 11.9699 | 11.5671 | 11.6678 | 11.6678 | -0.201 (-1.70%) | 3,941,391 |
| 10 Mar 2020 | CNY | 11.3279 | 11.9006 | 11.0196 | 11.8692 | 11.8692 | +0.233 (+2.00%) | 5,380,392 |
| 9 Mar 2020 | CNY | 11.6426 | 12.3852 | 11.5608 | 11.6363 | 11.6363 | -0.195 (-1.65%) | 7,267,720 |
| 6 Mar 2020 | CNY | 11.6426 | 12.0706 | 11.5734 | 11.8314 | 11.8314 | -0.057 (-0.48%) | 3,262,587 |
