| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 10.81 | 10.95 | 10.74 | 10.79 | 10.79 | -0.18 (-1.64%) | 1,106,400 |
| 16 Apr 2020 | CNY | 10.93 | 10.97 | 10.72 | 10.97 | 10.97 | -0.03 (-0.27%) | 1,296,092 |
| 15 Apr 2020 | CNY | 11.05 | 11.16 | 10.93 | 11 | 11 | -0.02 (-0.18%) | 910,500 |
| 14 Apr 2020 | CNY | 10.86 | 11.08 | 10.86 | 11.02 | 11.02 | +0.23 (+2.13%) | 975,294 |
| 13 Apr 2020 | CNY | 10.86 | 10.86 | 10.63 | 10.79 | 10.79 | -0.15 (-1.37%) | 796,215 |
| 10 Apr 2020 | CNY | 11.18 | 11.22 | 10.81 | 10.94 | 10.94 | -0.15 (-1.35%) | 1,093,235 |
| 9 Apr 2020 | CNY | 11.15 | 11.3 | 11.05 | 11.09 | 11.09 | 0.0 (0.0%) | 1,039,535 |
| 8 Apr 2020 | CNY | 10.97 | 11.15 | 10.94 | 11.09 | 11.09 | +0.08 (+0.73%) | 764,403 |
| 7 Apr 2020 | CNY | 10.9 | 11.06 | 10.9 | 11.01 | 11.01 | +0.23 (+2.13%) | 1,546,850 |
| 3 Apr 2020 | CNY | 10.95 | 10.99 | 10.69 | 10.78 | 10.78 | -0.17 (-1.55%) | 836,303 |
| 2 Apr 2020 | CNY | 10.71 | 10.97 | 10.69 | 10.95 | 10.95 | +0.12 (+1.11%) | 932,050 |
| 1 Apr 2020 | CNY | 10.89 | 11.05 | 10.72 | 10.83 | 10.83 | -0.16 (-1.46%) | 1,374,315 |
| 31 Mar 2020 | CNY | 11.07 | 11.2 | 10.93 | 10.99 | 10.99 | -0.03 (-0.27%) | 867,927 |
| 30 Mar 2020 | CNY | 11.33 | 11.33 | 10.76 | 11.02 | 11.02 | -0.36 (-3.16%) | 1,458,650 |
| 27 Mar 2020 | CNY | 11.59 | 11.67 | 11.28 | 11.38 | 11.38 | -0.13 (-1.13%) | 1,192,405 |
| 26 Mar 2020 | CNY | 11.6 | 11.65 | 11.41 | 11.51 | 11.51 | -0.08 (-0.69%) | 1,393,195 |
| 25 Mar 2020 | CNY | 11.34 | 11.69 | 11.34 | 11.59 | 11.59 | +0.33 (+2.93%) | 2,156,163 |
| 24 Mar 2020 | CNY | 11.02 | 11.27 | 10.91 | 11.26 | 11.26 | +0.31 (+2.83%) | 1,770,600 |
| 23 Mar 2020 | CNY | 11.1 | 11.25 | 10.75 | 10.95 | 10.95 | -0.47 (-4.12%) | 1,518,200 |
| 20 Mar 2020 | CNY | 11.28 | 11.44 | 11.13 | 11.42 | 11.42 | +0.23 (+2.06%) | 1,803,800 |
| 19 Mar 2020 | CNY | 10.95 | 11.23 | 10.86 | 11.19 | 11.19 | +0.3 (+2.75%) | 1,740,600 |
| 18 Mar 2020 | CNY | 11.03 | 11.36 | 10.88 | 10.89 | 10.89 | -0.1 (-0.91%) | 2,164,600 |
| 17 Mar 2020 | CNY | 10.92 | 11.12 | 10.4 | 10.99 | 10.99 | +0.12 (+1.10%) | 2,335,343 |
| 16 Mar 2020 | CNY | 12.04 | 12.04 | 10.75 | 10.87 | 10.87 | -0.86 (-7.33%) | 4,161,580 |
| 13 Mar 2020 | CNY | 11.32 | 11.88 | 11.21 | 11.73 | 11.73 | -0.51 (-4.17%) | 5,022,050 |
| 12 Mar 2020 | CNY | 12.1 | 12.6 | 12 | 12.24 | 12.24 | +0.03 (+0.25%) | 4,152,550 |
| 11 Mar 2020 | CNY | 12.39 | 12.7 | 12.08 | 12.21 | 12.21 | -0.06 (-0.49%) | 3,805,389 |
| 10 Mar 2020 | CNY | 11.65 | 12.36 | 11.51 | 12.27 | 12.27 | +0.32 (+2.68%) | 3,680,584 |
| 9 Mar 2020 | CNY | 12 | 12.47 | 11.91 | 11.95 | 11.95 | -0.3 (-2.45%) | 2,953,330 |
| 6 Mar 2020 | CNY | 12.15 | 12.37 | 12.04 | 12.25 | 12.25 | +0.12 (+0.99%) | 3,347,609 |
