| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 13.34 | 14.63 | 13.21 | 14.37 | 14.37 | +1.08 (+8.13%) | 28,737,962 |
| 17 Apr 2020 | CNY | 13.19 | 13.59 | 13.13 | 13.29 | 13.29 | +0.13 (+0.99%) | 10,811,843 |
| 16 Apr 2020 | CNY | 13.12 | 13.43 | 13.03 | 13.16 | 13.16 | -0.09 (-0.68%) | 12,136,004 |
| 15 Apr 2020 | CNY | 13.3 | 13.69 | 13.15 | 13.25 | 13.25 | -0.08 (-0.60%) | 14,978,074 |
| 14 Apr 2020 | CNY | 13.1 | 13.58 | 13.09 | 13.33 | 13.33 | +0.41 (+3.17%) | 14,577,419 |
| 13 Apr 2020 | CNY | 13.48 | 13.5 | 11.79 | 12.92 | 12.92 | -0.21 (-1.60%) | 24,588,967 |
| 10 Apr 2020 | CNY | 13.3 | 13.86 | 12.95 | 13.13 | 13.13 | -0.15 (-1.13%) | 26,015,230 |
| 9 Apr 2020 | CNY | 13 | 13.69 | 12.8 | 13.28 | 13.28 | +0.33 (+2.55%) | 23,579,456 |
| 8 Apr 2020 | CNY | 12.46 | 13.14 | 12.41 | 12.95 | 12.95 | +0.38 (+3.02%) | 23,082,400 |
| 7 Apr 2020 | CNY | 12.06 | 12.75 | 11.91 | 12.57 | 12.57 | +0.85 (+7.25%) | 24,057,676 |
| 3 Apr 2020 | CNY | 11.52 | 12 | 11.52 | 11.72 | 11.72 | +0.26 (+2.27%) | 18,853,284 |
| 2 Apr 2020 | CNY | 11.12 | 11.48 | 11.01 | 11.46 | 11.46 | +0.27 (+2.41%) | 11,444,009 |
| 1 Apr 2020 | CNY | 11.16 | 11.55 | 11.06 | 11.19 | 11.19 | -0.11 (-0.97%) | 11,887,300 |
| 31 Mar 2020 | CNY | 11.16 | 11.83 | 11.11 | 11.3 | 11.3 | +0.42 (+3.86%) | 16,236,001 |
| 30 Mar 2020 | CNY | 11.33 | 11.39 | 10.83 | 10.88 | 10.88 | -0.54 (-4.73%) | 19,122,000 |
| 27 Mar 2020 | CNY | 12.07 | 12.33 | 11.38 | 11.42 | 11.42 | -0.45 (-3.79%) | 24,846,618 |
| 26 Mar 2020 | CNY | 11.07 | 12.33 | 11.07 | 11.87 | 11.87 | +0.51 (+4.49%) | 32,848,037 |
| 25 Mar 2020 | CNY | 11.78 | 11.9 | 11.13 | 11.36 | 11.36 | -0.29 (-2.49%) | 26,454,910 |
| 24 Mar 2020 | CNY | 11.86 | 12.04 | 10.92 | 11.65 | 11.65 | -0.03 (-0.26%) | 35,861,289 |
| 23 Mar 2020 | CNY | 11.84 | 12.43 | 11.68 | 11.68 | 11.68 | -1.3 (-10.02%) | 38,940,940 |
| 20 Mar 2020 | CNY | 14.53 | 14.53 | 12.72 | 12.98 | 12.98 | -0.32 (-2.41%) | 74,626,320 |
| 19 Mar 2020 | CNY | 13.48 | 13.87 | 11.91 | 13.3 | 13.3 | +0.56 (+4.40%) | 74,163,423 |
| 18 Mar 2020 | CNY | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | +1.16 (+10.02%) | 3,497,357 |
| 17 Mar 2020 | CNY | 10.81 | 11.58 | 10.7 | 11.58 | 11.58 | +1.04 (+9.87%) | 25,739,671 |
| 16 Mar 2020 | CNY | 11.3 | 11.43 | 10.44 | 10.54 | 10.54 | -0.38 (-3.48%) | 18,120,011 |
| 13 Mar 2020 | CNY | 10.1 | 11.18 | 10.09 | 10.92 | 10.92 | -0.08 (-0.73%) | 10,382,334 |
| 12 Mar 2020 | CNY | 11.3 | 11.48 | 10.88 | 11 | 11 | -0.66 (-5.66%) | 9,685,800 |
| 11 Mar 2020 | CNY | 11.91 | 11.95 | 11.6 | 11.66 | 11.66 | -0.13 (-1.10%) | 8,553,402 |
| 10 Mar 2020 | CNY | 11.14 | 11.86 | 11.02 | 11.79 | 11.79 | +0.31 (+2.70%) | 9,897,461 |
| 9 Mar 2020 | CNY | 11.94 | 12.08 | 11.46 | 11.48 | 11.48 | -0.66 (-5.44%) | 10,119,302 |
