| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.69 | 10.92 | 10.61 | 10.75 | 10.75 | -0.01 (-0.09%) | 20,595,643 |
| 17 Apr 2020 | CNY | 10.7 | 11.15 | 10.51 | 10.76 | 10.76 | +0.16 (+1.51%) | 33,508,730 |
| 16 Apr 2020 | CNY | 10.14 | 10.7 | 10.09 | 10.6 | 10.6 | +0.4 (+3.92%) | 21,626,713 |
| 15 Apr 2020 | CNY | 10.32 | 10.43 | 10.16 | 10.2 | 10.2 | -0.08 (-0.78%) | 11,976,361 |
| 14 Apr 2020 | CNY | 10.23 | 10.31 | 10.15 | 10.28 | 10.28 | +0.13 (+1.28%) | 8,861,603 |
| 13 Apr 2020 | CNY | 10.13 | 10.18 | 10 | 10.15 | 10.15 | -0.05 (-0.49%) | 9,427,967 |
| 10 Apr 2020 | CNY | 10.67 | 10.69 | 10.15 | 10.2 | 10.2 | -0.5 (-4.67%) | 19,059,997 |
| 9 Apr 2020 | CNY | 10.69 | 10.88 | 10.62 | 10.7 | 10.7 | +0.15 (+1.42%) | 15,130,702 |
| 8 Apr 2020 | CNY | 10.5 | 10.64 | 10.46 | 10.55 | 10.55 | 0.0 (0.0%) | 11,776,666 |
| 7 Apr 2020 | CNY | 10.36 | 10.62 | 10.31 | 10.55 | 10.55 | +0.45 (+4.46%) | 18,803,092 |
| 3 Apr 2020 | CNY | 10.3 | 10.3 | 10.06 | 10.1 | 10.1 | -0.23 (-2.23%) | 9,732,515 |
| 2 Apr 2020 | CNY | 10.02 | 10.34 | 9.98 | 10.33 | 10.33 | +0.27 (+2.68%) | 10,416,434 |
| 1 Apr 2020 | CNY | 10 | 10.21 | 9.97 | 10.06 | 10.06 | +0.01 (+0.10%) | 7,976,337 |
| 31 Mar 2020 | CNY | 10.19 | 10.25 | 10 | 10.05 | 10.05 | -0.04 (-0.40%) | 8,556,481 |
| 30 Mar 2020 | CNY | 10.28 | 10.33 | 9.96 | 10.09 | 10.09 | -0.34 (-3.26%) | 13,597,977 |
| 27 Mar 2020 | CNY | 10.59 | 10.64 | 10.41 | 10.43 | 10.43 | -0.04 (-0.38%) | 9,177,307 |
| 26 Mar 2020 | CNY | 10.6 | 10.7 | 10.46 | 10.47 | 10.47 | -0.31 (-2.88%) | 11,725,826 |
| 25 Mar 2020 | CNY | 10.9 | 10.96 | 10.69 | 10.78 | 10.78 | +0.12 (+1.13%) | 17,022,039 |
| 24 Mar 2020 | CNY | 10.5 | 10.69 | 10.28 | 10.66 | 10.66 | +0.35 (+3.39%) | 14,995,836 |
| 23 Mar 2020 | CNY | 10.27 | 10.56 | 10.2 | 10.31 | 10.31 | -0.36 (-3.37%) | 12,699,508 |
| 20 Mar 2020 | CNY | 10.76 | 10.8 | 10.44 | 10.67 | 10.67 | +0.06 (+0.57%) | 16,133,838 |
| 19 Mar 2020 | CNY | 10.44 | 10.73 | 10.27 | 10.61 | 10.61 | +0.22 (+2.12%) | 18,806,067 |
| 18 Mar 2020 | CNY | 10.58 | 10.78 | 10.38 | 10.39 | 10.39 | -0.2 (-1.89%) | 19,715,926 |
| 17 Mar 2020 | CNY | 10.53 | 10.77 | 10.1 | 10.59 | 10.59 | +0.22 (+2.12%) | 20,136,268 |
| 16 Mar 2020 | CNY | 11.15 | 11.25 | 10.27 | 10.37 | 10.37 | -0.77 (-6.91%) | 27,951,702 |
| 13 Mar 2020 | CNY | 10.63 | 11.27 | 10.63 | 11.14 | 11.14 | -0.26 (-2.28%) | 27,339,356 |
| 12 Mar 2020 | CNY | 11.38 | 11.6 | 11.23 | 11.4 | 11.4 | -0.26 (-2.23%) | 19,356,159 |
| 11 Mar 2020 | CNY | 12.09 | 12.2 | 11.65 | 11.66 | 11.66 | -0.44 (-3.64%) | 27,843,644 |
| 10 Mar 2020 | CNY | 11.5 | 12.1 | 11.39 | 12.1 | 12.1 | +0.54 (+4.67%) | 28,344,139 |
| 9 Mar 2020 | CNY | 12.3 | 12.33 | 11.52 | 11.56 | 11.56 | -0.99 (-7.89%) | 37,938,861 |
