| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.88 | 10.88 | 10.66 | 10.79 | 10.79 | -0.11 (-1.01%) | 2,011,340 |
| 17 Apr 2020 | CNY | 10.98 | 11 | 10.88 | 10.9 | 10.9 | -0.05 (-0.46%) | 2,282,340 |
| 16 Apr 2020 | CNY | 10.92 | 11.03 | 10.85 | 10.95 | 10.95 | +0.08 (+0.74%) | 2,731,067 |
| 15 Apr 2020 | CNY | 11.06 | 11.06 | 10.84 | 10.87 | 10.87 | -0.14 (-1.27%) | 2,111,340 |
| 14 Apr 2020 | CNY | 10.97 | 11.04 | 10.86 | 11.01 | 11.01 | +0.01 (+0.09%) | 2,720,160 |
| 13 Apr 2020 | CNY | 10.89 | 11.05 | 10.51 | 11 | 11 | +0.06 (+0.55%) | 2,984,509 |
| 10 Apr 2020 | CNY | 11.32 | 11.33 | 10.86 | 10.94 | 10.94 | -0.44 (-3.87%) | 4,283,296 |
| 9 Apr 2020 | CNY | 11.42 | 11.42 | 11.31 | 11.38 | 11.38 | +0.05 (+0.44%) | 2,211,120 |
| 8 Apr 2020 | CNY | 11.38 | 11.4 | 11.25 | 11.33 | 11.33 | -0.03 (-0.26%) | 2,566,040 |
| 7 Apr 2020 | CNY | 11.24 | 11.44 | 11.22 | 11.36 | 11.36 | +0.25 (+2.25%) | 3,691,078 |
| 3 Apr 2020 | CNY | 11.37 | 11.39 | 11.09 | 11.11 | 11.11 | -0.25 (-2.20%) | 2,947,158 |
| 2 Apr 2020 | CNY | 10.94 | 11.36 | 10.94 | 11.36 | 11.36 | +0.3 (+2.71%) | 3,138,036 |
| 1 Apr 2020 | CNY | 11.01 | 11.22 | 11.01 | 11.06 | 11.06 | -0.06 (-0.54%) | 2,160,716 |
| 31 Mar 2020 | CNY | 11.18 | 11.28 | 11.07 | 11.12 | 11.12 | 0.0 (0.0%) | 2,610,460 |
| 30 Mar 2020 | CNY | 11.24 | 11.24 | 10.92 | 11.12 | 11.12 | -0.3 (-2.63%) | 3,828,500 |
| 27 Mar 2020 | CNY | 11.81 | 11.83 | 11.4 | 11.42 | 11.42 | -0.22 (-1.89%) | 4,596,640 |
| 26 Mar 2020 | CNY | 12.14 | 12.14 | 11.6 | 11.64 | 11.64 | -0.51 (-4.20%) | 7,967,036 |
| 25 Mar 2020 | CNY | 12.45 | 12.45 | 11.5 | 12.15 | 12.15 | -0.19 (-1.54%) | 11,682,758 |
| 24 Mar 2020 | CNY | 12.07 | 12.46 | 11.9 | 12.34 | 12.34 | +0.44 (+3.70%) | 14,480,940 |
| 23 Mar 2020 | CNY | 11 | 12.36 | 10.9 | 11.9 | 11.9 | +0.62 (+5.50%) | 12,288,744 |
| 20 Mar 2020 | CNY | 11.2 | 11.42 | 11.11 | 11.28 | 11.28 | +0.09 (+0.80%) | 3,674,026 |
| 19 Mar 2020 | CNY | 11.2 | 11.25 | 10.81 | 11.19 | 11.19 | +0.35 (+3.23%) | 4,857,960 |
| 18 Mar 2020 | CNY | 11.23 | 11.48 | 10.81 | 10.84 | 10.84 | -0.38 (-3.39%) | 4,638,520 |
| 17 Mar 2020 | CNY | 11.55 | 11.8 | 10.8 | 11.22 | 11.22 | -0.36 (-3.11%) | 5,887,760 |
| 16 Mar 2020 | CNY | 12.15 | 12.34 | 11.55 | 11.58 | 11.58 | -0.31 (-2.61%) | 7,343,460 |
| 13 Mar 2020 | CNY | 11.35 | 12.04 | 11.34 | 11.89 | 11.89 | -0.35 (-2.86%) | 7,338,020 |
| 12 Mar 2020 | CNY | 12 | 12.28 | 11.74 | 12.24 | 12.24 | -0.1 (-0.81%) | 9,759,531 |
| 11 Mar 2020 | CNY | 12.21 | 13.06 | 12.21 | 12.34 | 12.34 | +0.38 (+3.18%) | 16,564,302 |
| 10 Mar 2020 | CNY | 11.2 | 12.07 | 11.16 | 11.96 | 11.96 | +0.52 (+4.55%) | 8,366,158 |
| 9 Mar 2020 | CNY | 11.75 | 11.94 | 11.36 | 11.44 | 11.44 | -0.48 (-4.03%) | 6,308,060 |
