| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 10.12 | 10.12 | 9.71 | 9.86 | 9.86 | -0.21 (-2.09%) | 3,973,396 |
| 9 Apr 2020 | CNY | 10.1 | 10.2 | 9.96 | 10.07 | 10.07 | +0.02 (+0.20%) | 3,414,486 |
| 8 Apr 2020 | CNY | 9.87 | 10.15 | 9.82 | 10.05 | 10.05 | +0.17 (+1.72%) | 6,014,544 |
| 7 Apr 2020 | CNY | 9.7 | 9.89 | 9.68 | 9.88 | 9.88 | +0.3 (+3.13%) | 5,036,788 |
| 3 Apr 2020 | CNY | 9.69 | 9.74 | 9.46 | 9.58 | 9.58 | -0.16 (-1.64%) | 3,878,346 |
| 2 Apr 2020 | CNY | 9.35 | 9.75 | 9.17 | 9.74 | 9.74 | +0.36 (+3.84%) | 6,340,275 |
| 1 Apr 2020 | CNY | 9.76 | 9.76 | 9.35 | 9.38 | 9.38 | -0.37 (-3.79%) | 7,833,483 |
| 31 Mar 2020 | CNY | 10.23 | 10.32 | 9.63 | 9.75 | 9.75 | -0.5 (-4.88%) | 9,880,531 |
| 30 Mar 2020 | CNY | 10.59 | 10.59 | 10.13 | 10.25 | 10.25 | -0.42 (-3.94%) | 5,290,881 |
| 27 Mar 2020 | CNY | 10.91 | 11.07 | 10.66 | 10.67 | 10.67 | -0.15 (-1.39%) | 3,471,456 |
| 26 Mar 2020 | CNY | 11.02 | 11.15 | 10.8 | 10.82 | 10.82 | -0.27 (-2.43%) | 4,169,368 |
| 25 Mar 2020 | CNY | 11.17 | 11.2 | 11.01 | 11.09 | 11.09 | +0.09 (+0.82%) | 4,341,080 |
| 24 Mar 2020 | CNY | 10.87 | 11.08 | 10.55 | 11 | 11 | +0.35 (+3.29%) | 4,579,148 |
| 23 Mar 2020 | CNY | 10.65 | 11 | 10.63 | 10.65 | 10.65 | -0.37 (-3.36%) | 3,427,884 |
| 20 Mar 2020 | CNY | 10.89 | 11.03 | 10.71 | 11.02 | 11.02 | +0.28 (+2.61%) | 4,076,016 |
| 19 Mar 2020 | CNY | 10.55 | 10.78 | 10.4 | 10.74 | 10.74 | +0.19 (+1.80%) | 4,813,752 |
| 18 Mar 2020 | CNY | 10.99 | 11.15 | 10.5 | 10.55 | 10.55 | -0.39 (-3.56%) | 5,667,398 |
| 17 Mar 2020 | CNY | 11.01 | 11.09 | 10.33 | 10.94 | 10.94 | +0.08 (+0.74%) | 6,329,649 |
| 16 Mar 2020 | CNY | 11.73 | 11.82 | 10.82 | 10.86 | 10.86 | -0.77 (-6.62%) | 7,345,436 |
| 13 Mar 2020 | CNY | 11.25 | 11.75 | 11.2 | 11.63 | 11.63 | -0.25 (-2.10%) | 8,197,608 |
| 12 Mar 2020 | CNY | 11.72 | 12.05 | 11.65 | 11.88 | 11.88 | -0.01 (-0.08%) | 7,646,732 |
| 11 Mar 2020 | CNY | 12.28 | 12.46 | 11.86 | 11.89 | 11.89 | -0.32 (-2.62%) | 9,599,376 |
| 10 Mar 2020 | CNY | 11.66 | 12.22 | 11.35 | 12.21 | 12.21 | +0.4 (+3.39%) | 10,699,340 |
| 9 Mar 2020 | CNY | 12.3 | 12.49 | 11.81 | 11.81 | 11.81 | -0.56 (-4.53%) | 9,921,472 |
| 6 Mar 2020 | CNY | 12.13 | 12.47 | 12.04 | 12.37 | 12.37 | +0.02 (+0.16%) | 7,978,252 |
| 5 Mar 2020 | CNY | 12.7 | 12.7 | 12.24 | 12.35 | 12.35 | -0.03 (-0.24%) | 9,547,120 |
| 4 Mar 2020 | CNY | 11.97 | 12.4 | 11.92 | 12.38 | 12.38 | +0.28 (+2.31%) | 10,091,589 |
| 3 Mar 2020 | CNY | 12.35 | 12.65 | 11.96 | 12.1 | 12.1 | +0.1 (+0.83%) | 12,588,984 |
| 2 Mar 2020 | CNY | 11.68 | 12.05 | 11.62 | 12 | 12 | +0.46 (+3.99%) | 8,941,555 |
| 28 Feb 2020 | CNY | 11.8 | 12.03 | 11.51 | 11.54 | 11.54 | -0.73 (-5.95%) | 9,126,683 |
