| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 10.03 | 10.1 | 9.86 | 9.9 | 9.9 | 0.0 (0.0%) | 2,689,583 |
| 16 Apr 2020 | CNY | 9.86 | 9.97 | 9.81 | 9.9 | 9.9 | +0.07 (+0.71%) | 1,615,802 |
| 15 Apr 2020 | CNY | 10.06 | 10.06 | 9.8 | 9.83 | 9.83 | -0.2 (-1.99%) | 2,655,600 |
| 14 Apr 2020 | CNY | 9.86 | 10.04 | 9.81 | 10.03 | 10.03 | +0.17 (+1.72%) | 1,999,252 |
| 13 Apr 2020 | CNY | 10.31 | 10.36 | 9.72 | 9.86 | 9.86 | -0.41 (-3.99%) | 4,548,563 |
| 10 Apr 2020 | CNY | 10.96 | 10.96 | 10.21 | 10.27 | 10.27 | -0.89 (-7.97%) | 7,406,631 |
| 9 Apr 2020 | CNY | 11 | 11.25 | 10.96 | 11.16 | 11.16 | +0.25 (+2.29%) | 5,279,036 |
| 8 Apr 2020 | CNY | 10.86 | 10.98 | 10.81 | 10.91 | 10.91 | +0.03 (+0.28%) | 3,544,833 |
| 7 Apr 2020 | CNY | 10.75 | 10.89 | 10.67 | 10.88 | 10.88 | +0.33 (+3.13%) | 4,128,133 |
| 3 Apr 2020 | CNY | 10.94 | 10.95 | 10.52 | 10.55 | 10.55 | -0.36 (-3.30%) | 3,210,677 |
| 2 Apr 2020 | CNY | 10.56 | 10.93 | 10.5 | 10.91 | 10.91 | +0.17 (+1.58%) | 3,117,210 |
| 1 Apr 2020 | CNY | 10.92 | 11.08 | 10.65 | 10.74 | 10.74 | -0.17 (-1.56%) | 3,924,255 |
| 31 Mar 2020 | CNY | 10.8 | 11.07 | 10.61 | 10.91 | 10.91 | +0.07 (+0.65%) | 4,657,609 |
| 30 Mar 2020 | CNY | 10.68 | 11.1 | 10.35 | 10.84 | 10.84 | +0.16 (+1.50%) | 6,480,503 |
| 27 Mar 2020 | CNY | 10.68 | 10.83 | 10.48 | 10.68 | 10.68 | +0.18 (+1.71%) | 4,254,802 |
| 26 Mar 2020 | CNY | 10.65 | 10.73 | 10.48 | 10.5 | 10.5 | -0.19 (-1.78%) | 2,461,351 |
| 25 Mar 2020 | CNY | 10.8 | 10.87 | 10.61 | 10.69 | 10.69 | +0.17 (+1.62%) | 3,001,900 |
| 24 Mar 2020 | CNY | 10.41 | 10.55 | 10.2 | 10.52 | 10.52 | +0.33 (+3.24%) | 3,202,935 |
| 23 Mar 2020 | CNY | 10.8 | 10.8 | 10.15 | 10.19 | 10.19 | -0.77 (-7.03%) | 3,994,600 |
| 20 Mar 2020 | CNY | 10.98 | 11.1 | 10.74 | 10.96 | 10.96 | +0.16 (+1.48%) | 3,135,054 |
| 19 Mar 2020 | CNY | 10.73 | 10.95 | 10.37 | 10.8 | 10.8 | +0.08 (+0.75%) | 3,897,663 |
| 18 Mar 2020 | CNY | 11.16 | 11.32 | 10.69 | 10.72 | 10.72 | -0.34 (-3.07%) | 3,693,802 |
| 17 Mar 2020 | CNY | 11.25 | 11.35 | 10.6 | 11.06 | 11.06 | -0.12 (-1.07%) | 4,031,502 |
| 16 Mar 2020 | CNY | 12.19 | 12.19 | 11.01 | 11.18 | 11.18 | -0.73 (-6.13%) | 5,103,500 |
| 13 Mar 2020 | CNY | 11.82 | 12.24 | 11.37 | 11.91 | 11.91 | -0.64 (-5.10%) | 6,937,856 |
| 12 Mar 2020 | CNY | 12.79 | 12.88 | 12.32 | 12.55 | 12.55 | -0.41 (-3.16%) | 5,644,100 |
| 11 Mar 2020 | CNY | 13.41 | 13.65 | 12.93 | 12.96 | 12.96 | -0.38 (-2.85%) | 8,801,802 |
| 10 Mar 2020 | CNY | 12.65 | 13.38 | 12.3 | 13.34 | 13.34 | +0.62 (+4.87%) | 10,601,275 |
| 9 Mar 2020 | CNY | 13.05 | 13.64 | 12.65 | 12.72 | 12.72 | -0.62 (-4.65%) | 9,629,483 |
| 6 Mar 2020 | CNY | 13.07 | 13.66 | 13.02 | 13.34 | 13.34 | -0.01 (-0.07%) | 8,969,619 |
