| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.06 | 10.18 | 9.91 | 10.16 | 10.16 | +0.2 (+2.01%) | 1,915,000 |
| 17 Apr 2020 | CNY | 10 | 10.16 | 9.94 | 9.96 | 9.96 | -0.03 (-0.30%) | 1,749,878 |
| 16 Apr 2020 | CNY | 10.1 | 10.1 | 9.88 | 9.99 | 9.99 | -0.05 (-0.50%) | 1,374,000 |
| 15 Apr 2020 | CNY | 10.17 | 10.27 | 10.02 | 10.04 | 10.04 | -0.19 (-1.86%) | 2,085,936 |
| 14 Apr 2020 | CNY | 9.97 | 10.34 | 9.94 | 10.23 | 10.23 | +0.27 (+2.71%) | 3,111,950 |
| 13 Apr 2020 | CNY | 10.25 | 10.25 | 9.93 | 9.96 | 9.96 | -0.3 (-2.92%) | 2,484,800 |
| 10 Apr 2020 | CNY | 9.9 | 10.29 | 9.76 | 10.26 | 10.26 | +0.36 (+3.64%) | 4,318,745 |
| 9 Apr 2020 | CNY | 9.68 | 9.94 | 9.6 | 9.9 | 9.9 | +0.26 (+2.70%) | 3,152,457 |
| 8 Apr 2020 | CNY | 9.73 | 9.74 | 9.55 | 9.64 | 9.64 | -0.1 (-1.03%) | 2,204,876 |
| 7 Apr 2020 | CNY | 9.79 | 9.82 | 9.6 | 9.74 | 9.74 | +0.17 (+1.78%) | 2,181,964 |
| 3 Apr 2020 | CNY | 9.52 | 9.78 | 9.49 | 9.57 | 9.57 | -0.06 (-0.62%) | 1,763,000 |
| 2 Apr 2020 | CNY | 9.18 | 9.68 | 9.04 | 9.63 | 9.63 | +0.46 (+5.02%) | 2,941,360 |
| 1 Apr 2020 | CNY | 9.4 | 9.4 | 9.15 | 9.17 | 9.17 | -0.11 (-1.19%) | 2,059,083 |
| 31 Mar 2020 | CNY | 9.46 | 9.5 | 9.24 | 9.28 | 9.28 | -0.04 (-0.43%) | 2,222,837 |
| 30 Mar 2020 | CNY | 9.55 | 9.55 | 9.27 | 9.32 | 9.32 | -0.35 (-3.62%) | 1,997,536 |
| 27 Mar 2020 | CNY | 9.84 | 9.86 | 9.62 | 9.67 | 9.67 | -0.07 (-0.72%) | 2,166,636 |
| 26 Mar 2020 | CNY | 9.81 | 9.85 | 9.67 | 9.74 | 9.74 | -0.07 (-0.71%) | 2,424,100 |
| 25 Mar 2020 | CNY | 9.73 | 9.87 | 9.67 | 9.81 | 9.81 | +0.23 (+2.40%) | 2,420,200 |
| 24 Mar 2020 | CNY | 9.66 | 9.76 | 9.25 | 9.58 | 9.58 | +0.07 (+0.74%) | 2,927,300 |
| 23 Mar 2020 | CNY | 9.81 | 9.98 | 9.43 | 9.51 | 9.51 | -0.6 (-5.93%) | 3,063,460 |
| 20 Mar 2020 | CNY | 10.08 | 10.18 | 9.95 | 10.11 | 10.11 | +0.18 (+1.81%) | 2,299,700 |
| 19 Mar 2020 | CNY | 9.86 | 10.1 | 9.62 | 9.93 | 9.93 | +0.14 (+1.43%) | 3,500,900 |
| 18 Mar 2020 | CNY | 10.02 | 10.23 | 9.62 | 9.79 | 9.79 | -0.16 (-1.61%) | 5,315,407 |
| 17 Mar 2020 | CNY | 9.86 | 10.09 | 9.53 | 9.95 | 9.95 | +0.18 (+1.84%) | 3,828,000 |
| 16 Mar 2020 | CNY | 10.53 | 10.75 | 9.71 | 9.77 | 9.77 | -0.7 (-6.69%) | 5,935,980 |
| 13 Mar 2020 | CNY | 10.35 | 10.89 | 9.8 | 10.47 | 10.47 | -0.34 (-3.15%) | 5,615,000 |
| 12 Mar 2020 | CNY | 11.3 | 11.3 | 10.65 | 10.81 | 10.81 | -0.53 (-4.67%) | 5,143,380 |
| 11 Mar 2020 | CNY | 11.68 | 11.91 | 11.32 | 11.34 | 11.34 | -0.35 (-2.99%) | 4,276,080 |
| 10 Mar 2020 | CNY | 11.7 | 11.95 | 11.29 | 11.69 | 11.69 | -0.12 (-1.02%) | 7,331,600 |
| 9 Mar 2020 | CNY | 12.46 | 12.52 | 11.76 | 11.81 | 11.81 | -0.76 (-6.05%) | 6,273,860 |
