| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 12.22 | 12.81 | 12.21 | 12.68 | 12.68 | +0.42 (+3.43%) | 8,107,924 |
| 17 Apr 2020 | CNY | 12.38 | 12.51 | 12.18 | 12.26 | 12.26 | -0.01 (-0.08%) | 5,083,730 |
| 16 Apr 2020 | CNY | 11.75 | 12.57 | 11.6 | 12.27 | 12.27 | +0.37 (+3.11%) | 9,543,150 |
| 15 Apr 2020 | CNY | 12 | 12.3 | 11.86 | 11.9 | 11.9 | -0.18 (-1.49%) | 4,414,850 |
| 14 Apr 2020 | CNY | 12.24 | 12.66 | 11.9 | 12.08 | 12.08 | -0.07 (-0.58%) | 5,221,400 |
| 13 Apr 2020 | CNY | 12.71 | 12.73 | 12.09 | 12.15 | 12.15 | -0.29 (-2.33%) | 5,646,302 |
| 10 Apr 2020 | CNY | 12.86 | 13 | 12.38 | 12.44 | 12.44 | -0.23 (-1.82%) | 9,350,938 |
| 9 Apr 2020 | CNY | 12.12 | 12.77 | 12.05 | 12.67 | 12.67 | +0.78 (+6.56%) | 12,978,360 |
| 8 Apr 2020 | CNY | 11.48 | 11.95 | 11.48 | 11.89 | 11.89 | +0.34 (+2.94%) | 10,705,810 |
| 7 Apr 2020 | CNY | 11.2 | 11.58 | 11.2 | 11.55 | 11.55 | +0.46 (+4.15%) | 6,348,634 |
| 3 Apr 2020 | CNY | 10.51 | 11.19 | 10.5 | 11.09 | 11.09 | +0.59 (+5.62%) | 6,116,800 |
| 2 Apr 2020 | CNY | 10.06 | 10.55 | 10 | 10.5 | 10.5 | +0.27 (+2.64%) | 3,210,760 |
| 1 Apr 2020 | CNY | 10.12 | 10.36 | 9.91 | 10.23 | 10.23 | +0.22 (+2.20%) | 3,627,597 |
| 31 Mar 2020 | CNY | 10.46 | 10.59 | 10 | 10.01 | 10.01 | -0.28 (-2.72%) | 4,192,935 |
| 30 Mar 2020 | CNY | 10.8 | 10.92 | 10.28 | 10.29 | 10.29 | -0.63 (-5.77%) | 4,237,100 |
| 27 Mar 2020 | CNY | 10.95 | 11.06 | 10.7 | 10.92 | 10.92 | 0.0 (0.0%) | 6,574,871 |
| 26 Mar 2020 | CNY | 11.05 | 11.35 | 10.86 | 10.92 | 10.92 | -0.26 (-2.33%) | 3,509,729 |
| 25 Mar 2020 | CNY | 11.15 | 11.36 | 10.85 | 11.18 | 11.18 | +0.11 (+0.99%) | 7,709,530 |
| 24 Mar 2020 | CNY | 10.89 | 12 | 10.72 | 11.07 | 11.07 | -0.68 (-5.79%) | 12,902,686 |
| 23 Mar 2020 | CNY | 11.54 | 12 | 11.48 | 11.75 | 11.75 | +0.26 (+2.26%) | 12,836,860 |
| 20 Mar 2020 | CNY | 11.3 | 11.55 | 11.05 | 11.49 | 11.49 | +0.45 (+4.08%) | 7,452,706 |
| 19 Mar 2020 | CNY | 10.95 | 11.08 | 10.61 | 11.04 | 11.04 | +0.09 (+0.82%) | 4,536,903 |
| 18 Mar 2020 | CNY | 11.08 | 11.15 | 10.8 | 10.95 | 10.95 | -0.04 (-0.36%) | 3,793,562 |
| 17 Mar 2020 | CNY | 11.16 | 11.3 | 10.3 | 10.99 | 10.99 | -0.24 (-2.14%) | 6,004,206 |
| 16 Mar 2020 | CNY | 11 | 11.77 | 10.98 | 11.23 | 11.23 | +0.36 (+3.31%) | 9,938,605 |
| 13 Mar 2020 | CNY | 10.5 | 10.96 | 10.5 | 10.87 | 10.87 | -0.08 (-0.73%) | 5,120,606 |
| 12 Mar 2020 | CNY | 11.39 | 11.39 | 10.88 | 10.95 | 10.95 | -0.47 (-4.12%) | 4,353,171 |
| 11 Mar 2020 | CNY | 11.78 | 11.8 | 11.13 | 11.42 | 11.42 | -0.26 (-2.23%) | 4,857,154 |
| 10 Mar 2020 | CNY | 11.33 | 11.72 | 10.9 | 11.68 | 11.68 | +0.06 (+0.52%) | 4,847,800 |
| 9 Mar 2020 | CNY | 11.88 | 12 | 11.34 | 11.62 | 11.62 | -0.22 (-1.86%) | 6,266,354 |
