| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 11.88 | 11.96 | 11.55 | 11.91 | 11.91 | +0.01 (+0.08%) | 25,848,066 |
| 17 Apr 2020 | CNY | 11.99 | 12.18 | 11.79 | 11.9 | 11.9 | +0.17 (+1.45%) | 30,784,613 |
| 16 Apr 2020 | CNY | 11.53 | 11.79 | 11.36 | 11.73 | 11.73 | +0.08 (+0.69%) | 19,466,300 |
| 15 Apr 2020 | CNY | 11.74 | 12.04 | 11.62 | 11.65 | 11.65 | -0.08 (-0.68%) | 19,000,275 |
| 14 Apr 2020 | CNY | 11.39 | 11.78 | 11.36 | 11.73 | 11.73 | +0.45 (+3.99%) | 20,333,400 |
| 13 Apr 2020 | CNY | 11.53 | 11.62 | 11.2 | 11.28 | 11.28 | -0.45 (-3.84%) | 15,348,453 |
| 10 Apr 2020 | CNY | 12.13 | 12.16 | 11.55 | 11.73 | 11.73 | -0.37 (-3.06%) | 17,759,611 |
| 9 Apr 2020 | CNY | 12.17 | 12.36 | 12.07 | 12.1 | 12.1 | +0.01 (+0.08%) | 19,207,463 |
| 8 Apr 2020 | CNY | 12.12 | 12.2 | 12.03 | 12.09 | 12.09 | -0.14 (-1.14%) | 18,338,264 |
| 7 Apr 2020 | CNY | 12.3 | 12.35 | 12.08 | 12.23 | 12.23 | +0.26 (+2.17%) | 21,754,461 |
| 3 Apr 2020 | CNY | 12.05 | 12.11 | 11.82 | 11.97 | 11.97 | -0.09 (-0.75%) | 19,673,717 |
| 2 Apr 2020 | CNY | 11.65 | 12.07 | 11.52 | 12.06 | 12.06 | +0.52 (+4.51%) | 26,866,360 |
| 1 Apr 2020 | CNY | 11.39 | 11.95 | 11.39 | 11.54 | 11.54 | +0.16 (+1.41%) | 23,497,711 |
| 31 Mar 2020 | CNY | 11.79 | 11.86 | 11.35 | 11.38 | 11.38 | -0.22 (-1.90%) | 18,963,948 |
| 30 Mar 2020 | CNY | 11.83 | 11.86 | 11.16 | 11.6 | 11.6 | -0.5 (-4.13%) | 29,475,568 |
| 27 Mar 2020 | CNY | 12.4 | 12.64 | 12.06 | 12.1 | 12.1 | -0.05 (-0.41%) | 38,957,180 |
| 26 Mar 2020 | CNY | 12.5 | 12.63 | 12.08 | 12.15 | 12.15 | -0.42 (-3.34%) | 29,636,108 |
| 25 Mar 2020 | CNY | 12.83 | 13.05 | 12.41 | 12.57 | 12.57 | +0.08 (+0.64%) | 37,762,762 |
| 24 Mar 2020 | CNY | 12.89 | 12.94 | 11.94 | 12.49 | 12.49 | -0.1 (-0.79%) | 34,347,668 |
| 23 Mar 2020 | CNY | 13.38 | 13.46 | 12.46 | 12.59 | 12.59 | -1.23 (-8.90%) | 28,435,839 |
| 20 Mar 2020 | CNY | 14.16 | 14.23 | 13.51 | 13.82 | 13.82 | -0.11 (-0.79%) | 22,312,874 |
| 19 Mar 2020 | CNY | 13.46 | 14.05 | 13.46 | 13.93 | 13.93 | +0.53 (+3.96%) | 29,091,350 |
| 18 Mar 2020 | CNY | 13.26 | 14.26 | 13.25 | 13.4 | 13.4 | +0.3 (+2.29%) | 38,722,063 |
| 17 Mar 2020 | CNY | 13.35 | 13.5 | 12.73 | 13.1 | 13.1 | 0.0 (0.0%) | 22,698,410 |
| 16 Mar 2020 | CNY | 14.45 | 14.55 | 13 | 13.1 | 13.1 | -1.27 (-8.84%) | 32,443,302 |
| 13 Mar 2020 | CNY | 13.74 | 14.56 | 13.64 | 14.37 | 14.37 | -0.16 (-1.10%) | 27,826,678 |
| 12 Mar 2020 | CNY | 14.59 | 14.91 | 14.38 | 14.53 | 14.53 | -0.4 (-2.68%) | 17,794,346 |
| 11 Mar 2020 | CNY | 15.28 | 15.74 | 14.89 | 14.93 | 14.93 | -0.25 (-1.65%) | 24,591,297 |
| 10 Mar 2020 | CNY | 14.31 | 15.19 | 14.28 | 15.18 | 15.18 | +0.55 (+3.76%) | 23,284,418 |
| 9 Mar 2020 | CNY | 15.5 | 15.5 | 14.58 | 14.63 | 14.63 | -1.26 (-7.93%) | 33,419,047 |
