| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.06 | 9.47 | 8.9 | 9.33 | 9.33 | +0.32 (+3.55%) | 7,838,217 |
| 17 Apr 2020 | CNY | 9.21 | 9.27 | 8.98 | 9.01 | 9.01 | -0.12 (-1.31%) | 4,829,543 |
| 16 Apr 2020 | CNY | 8.89 | 9.14 | 8.83 | 9.13 | 9.13 | +0.18 (+2.01%) | 3,981,268 |
| 15 Apr 2020 | CNY | 9.14 | 9.25 | 8.94 | 8.95 | 8.95 | -0.2 (-2.19%) | 3,743,856 |
| 14 Apr 2020 | CNY | 9.06 | 9.15 | 8.95 | 9.15 | 9.15 | +0.19 (+2.12%) | 3,927,630 |
| 13 Apr 2020 | CNY | 9.08 | 9.12 | 8.85 | 8.96 | 8.96 | -0.17 (-1.86%) | 4,506,753 |
| 10 Apr 2020 | CNY | 9.48 | 9.54 | 9.09 | 9.13 | 9.13 | -0.41 (-4.30%) | 6,962,331 |
| 9 Apr 2020 | CNY | 9.34 | 9.64 | 9.25 | 9.54 | 9.54 | +0.38 (+4.15%) | 8,576,501 |
| 8 Apr 2020 | CNY | 9.02 | 9.26 | 8.94 | 9.16 | 9.16 | +0.1 (+1.10%) | 4,899,234 |
| 7 Apr 2020 | CNY | 8.93 | 9.09 | 8.89 | 9.06 | 9.06 | +0.31 (+3.54%) | 4,759,585 |
| 3 Apr 2020 | CNY | 8.85 | 8.9 | 8.63 | 8.75 | 8.75 | -0.1 (-1.13%) | 3,591,909 |
| 2 Apr 2020 | CNY | 8.55 | 8.86 | 8.54 | 8.85 | 8.85 | +0.32 (+3.75%) | 3,668,052 |
| 1 Apr 2020 | CNY | 8.68 | 8.83 | 8.52 | 8.53 | 8.53 | -0.15 (-1.73%) | 3,698,160 |
| 31 Mar 2020 | CNY | 8.98 | 9 | 8.63 | 8.68 | 8.68 | -0.16 (-1.81%) | 3,964,433 |
| 30 Mar 2020 | CNY | 9.06 | 9.07 | 8.69 | 8.84 | 8.84 | -0.48 (-5.15%) | 6,521,938 |
| 27 Mar 2020 | CNY | 9.7 | 9.73 | 9.3 | 9.32 | 9.32 | -0.21 (-2.20%) | 5,203,105 |
| 26 Mar 2020 | CNY | 9.73 | 9.8 | 9.47 | 9.53 | 9.53 | -0.25 (-2.56%) | 5,353,269 |
| 25 Mar 2020 | CNY | 9.9 | 9.98 | 9.69 | 9.78 | 9.78 | +0.12 (+1.24%) | 7,746,307 |
| 24 Mar 2020 | CNY | 9.57 | 9.71 | 9.25 | 9.66 | 9.66 | +0.39 (+4.21%) | 7,520,928 |
| 23 Mar 2020 | CNY | 9.47 | 9.64 | 9.22 | 9.27 | 9.27 | -0.52 (-5.31%) | 6,974,144 |
| 20 Mar 2020 | CNY | 9.89 | 9.93 | 9.59 | 9.79 | 9.79 | +0.03 (+0.31%) | 7,223,707 |
| 19 Mar 2020 | CNY | 9.47 | 9.98 | 9.43 | 9.76 | 9.76 | +0.44 (+4.72%) | 13,483,639 |
| 18 Mar 2020 | CNY | 9.87 | 10.02 | 9.27 | 9.32 | 9.32 | -0.43 (-4.41%) | 10,967,782 |
| 17 Mar 2020 | CNY | 9.95 | 10.06 | 9.41 | 9.75 | 9.75 | +0.05 (+0.52%) | 8,886,762 |
| 16 Mar 2020 | CNY | 10.46 | 10.58 | 9.64 | 9.7 | 9.7 | -0.63 (-6.10%) | 10,783,847 |
| 13 Mar 2020 | CNY | 9.55 | 10.53 | 9.55 | 10.33 | 10.33 | -0.15 (-1.43%) | 10,376,700 |
| 12 Mar 2020 | CNY | 10.39 | 10.77 | 10.29 | 10.48 | 10.48 | -0.1 (-0.95%) | 9,993,101 |
| 11 Mar 2020 | CNY | 10.62 | 10.95 | 10.56 | 10.58 | 10.58 | -0.04 (-0.38%) | 12,867,307 |
| 10 Mar 2020 | CNY | 9.93 | 10.65 | 9.92 | 10.62 | 10.62 | +0.5 (+4.94%) | 12,607,246 |
| 9 Mar 2020 | CNY | 10.55 | 10.72 | 10.05 | 10.12 | 10.12 | -0.75 (-6.90%) | 14,142,573 |
