| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 11.59 | 11.93 | 11.41 | 11.64 | 11.64 | +0.24 (+2.11%) | 39,164,478 |
| 16 Apr 2020 | CNY | 11.47 | 11.76 | 11.3 | 11.4 | 11.4 | -0.2 (-1.72%) | 25,462,070 |
| 15 Apr 2020 | CNY | 11.84 | 11.96 | 11.53 | 11.6 | 11.6 | -0.21 (-1.78%) | 26,358,316 |
| 14 Apr 2020 | CNY | 11.71 | 11.85 | 11.44 | 11.81 | 11.81 | +0.19 (+1.64%) | 19,624,424 |
| 13 Apr 2020 | CNY | 11.18 | 11.95 | 11.18 | 11.62 | 11.62 | +0.14 (+1.22%) | 23,200,892 |
| 10 Apr 2020 | CNY | 11.8 | 11.84 | 11.08 | 11.48 | 11.48 | -0.31 (-2.63%) | 29,719,629 |
| 9 Apr 2020 | CNY | 11.96 | 12.1 | 11.63 | 11.79 | 11.79 | -0.06 (-0.51%) | 26,777,467 |
| 8 Apr 2020 | CNY | 11.44 | 12.11 | 11.38 | 11.85 | 11.85 | +0.31 (+2.69%) | 42,447,324 |
| 7 Apr 2020 | CNY | 11.38 | 11.72 | 11.32 | 11.54 | 11.54 | +0.44 (+3.96%) | 38,860,686 |
| 3 Apr 2020 | CNY | 11.3 | 11.43 | 10.95 | 11.1 | 11.1 | -0.31 (-2.72%) | 36,277,197 |
| 2 Apr 2020 | CNY | 10.77 | 11.46 | 10.71 | 11.41 | 11.41 | +0.52 (+4.78%) | 45,921,511 |
| 1 Apr 2020 | CNY | 10.92 | 11.31 | 10.7 | 10.89 | 10.89 | 0.0 (0.0%) | 42,012,412 |
| 31 Mar 2020 | CNY | 11.42 | 11.6 | 10.79 | 10.89 | 10.89 | -0.3 (-2.68%) | 41,899,546 |
| 30 Mar 2020 | CNY | 11.73 | 11.84 | 10.98 | 11.19 | 11.19 | -0.7 (-5.89%) | 50,246,411 |
| 27 Mar 2020 | CNY | 12.8 | 12.82 | 11.83 | 11.89 | 11.89 | -0.7 (-5.56%) | 51,412,973 |
| 26 Mar 2020 | CNY | 13.12 | 13.66 | 12.55 | 12.59 | 12.59 | -0.75 (-5.62%) | 57,526,409 |
| 25 Mar 2020 | CNY | 13.7 | 13.98 | 13.23 | 13.34 | 13.34 | -0.73 (-5.19%) | 68,843,324 |
| 24 Mar 2020 | CNY | 13.79 | 14.81 | 12.31 | 14.07 | 14.07 | +0.61 (+4.53%) | 111,829,331 |
| 23 Mar 2020 | CNY | 14.43 | 14.66 | 13.46 | 13.46 | 13.46 | -1.55 (-10.33%) | 55,603,455 |
| 20 Mar 2020 | CNY | 15.3 | 15.99 | 14.57 | 15.01 | 15.01 | -0.3 (-1.96%) | 78,424,955 |
| 19 Mar 2020 | CNY | 14.9 | 15.9 | 14.25 | 15.31 | 15.31 | +0.66 (+4.51%) | 93,375,413 |
| 18 Mar 2020 | CNY | 14.12 | 15.36 | 13.9 | 14.65 | 14.65 | +0.72 (+5.17%) | 111,261,483 |
| 17 Mar 2020 | CNY | 14.12 | 14.32 | 13.21 | 13.93 | 13.93 | +0.37 (+2.73%) | 73,654,967 |
| 16 Mar 2020 | CNY | 14.09 | 14.98 | 13.56 | 13.56 | 13.56 | -0.17 (-1.24%) | 105,508,136 |
| 13 Mar 2020 | CNY | 11.69 | 13.73 | 11.69 | 13.73 | 13.73 | +1.24 (+9.93%) | 90,878,570 |
| 12 Mar 2020 | CNY | 12.4 | 13.06 | 11.98 | 12.49 | 12.49 | -0.31 (-2.42%) | 47,351,558 |
| 11 Mar 2020 | CNY | 13.71 | 14.35 | 12.72 | 12.8 | 12.8 | -0.66 (-4.90%) | 85,541,193 |
| 10 Mar 2020 | CNY | 12.24 | 13.46 | 11.88 | 13.46 | 13.46 | +1.21 (+9.88%) | 73,354,281 |
| 9 Mar 2020 | CNY | 12.98 | 13.29 | 12.13 | 12.25 | 12.25 | -0.71 (-5.48%) | 69,040,316 |
| 6 Mar 2020 | CNY | 11.59 | 12.96 | 11.5 | 12.96 | 12.96 | +1.18 (+10.02%) | 60,666,894 |
