| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 10.15 | 10.15 | 9.6 | 9.7 | 9.7 | -0.44 (-4.34%) | 3,750,510 |
| 9 Apr 2020 | CNY | 10.23 | 10.24 | 10.07 | 10.14 | 10.14 | 0.0 (0.0%) | 2,391,660 |
| 8 Apr 2020 | CNY | 10.05 | 10.23 | 9.88 | 10.14 | 10.14 | +0.09 (+0.90%) | 3,309,050 |
| 7 Apr 2020 | CNY | 10.1 | 10.14 | 10 | 10.05 | 10.05 | +0.15 (+1.52%) | 3,060,030 |
| 3 Apr 2020 | CNY | 10.17 | 10.17 | 9.87 | 9.9 | 9.9 | -0.19 (-1.88%) | 2,660,970 |
| 2 Apr 2020 | CNY | 9.7 | 10.14 | 9.51 | 10.09 | 10.09 | +0.34 (+3.49%) | 4,444,720 |
| 1 Apr 2020 | CNY | 9.99 | 10.07 | 9.73 | 9.75 | 9.75 | -0.27 (-2.69%) | 3,569,608 |
| 31 Mar 2020 | CNY | 10.55 | 10.7 | 9.9 | 10.02 | 10.02 | -0.63 (-5.92%) | 8,978,066 |
| 30 Mar 2020 | CNY | 11.2 | 11.2 | 10.59 | 10.65 | 10.65 | -0.57 (-5.08%) | 4,000,580 |
| 27 Mar 2020 | CNY | 11.29 | 11.44 | 11.18 | 11.22 | 11.22 | -0.03 (-0.27%) | 2,207,123 |
| 26 Mar 2020 | CNY | 11.43 | 11.43 | 11.2 | 11.25 | 11.25 | -0.26 (-2.26%) | 2,770,320 |
| 25 Mar 2020 | CNY | 11.58 | 11.67 | 11.45 | 11.51 | 11.51 | +0.16 (+1.41%) | 2,773,420 |
| 24 Mar 2020 | CNY | 11.45 | 11.6 | 11.03 | 11.35 | 11.35 | +0.14 (+1.25%) | 2,674,858 |
| 23 Mar 2020 | CNY | 11.55 | 11.66 | 11.18 | 11.21 | 11.21 | -0.67 (-5.64%) | 3,712,217 |
| 20 Mar 2020 | CNY | 11.8 | 12.18 | 11.69 | 11.88 | 11.88 | +0.17 (+1.45%) | 5,965,901 |
| 19 Mar 2020 | CNY | 11.09 | 11.71 | 11.06 | 11.71 | 11.71 | +0.48 (+4.27%) | 5,129,007 |
| 18 Mar 2020 | CNY | 11.48 | 11.7 | 11.23 | 11.23 | 11.23 | -0.16 (-1.40%) | 4,363,734 |
| 17 Mar 2020 | CNY | 11.49 | 11.58 | 10.81 | 11.39 | 11.39 | +0.17 (+1.52%) | 4,328,260 |
| 16 Mar 2020 | CNY | 11.72 | 12.07 | 11.2 | 11.22 | 11.22 | -0.46 (-3.94%) | 5,789,359 |
| 13 Mar 2020 | CNY | 11.3 | 11.98 | 10.94 | 11.68 | 11.68 | -0.42 (-3.47%) | 6,838,730 |
| 12 Mar 2020 | CNY | 12.17 | 12.36 | 11.96 | 12.1 | 12.1 | -0.49 (-3.89%) | 5,424,710 |
| 11 Mar 2020 | CNY | 13.13 | 13.2 | 12.56 | 12.59 | 12.59 | -0.39 (-3.00%) | 7,716,444 |
| 10 Mar 2020 | CNY | 12.72 | 13.17 | 12.48 | 12.98 | 12.98 | +0.22 (+1.72%) | 7,708,330 |
| 9 Mar 2020 | CNY | 13.15 | 13.26 | 12.7 | 12.76 | 12.76 | -0.52 (-3.92%) | 7,236,560 |
| 6 Mar 2020 | CNY | 13.54 | 13.64 | 13.28 | 13.28 | 13.28 | -0.61 (-4.39%) | 8,802,356 |
| 5 Mar 2020 | CNY | 13.38 | 14.14 | 13.23 | 13.89 | 13.89 | +0.41 (+3.04%) | 14,660,084 |
| 4 Mar 2020 | CNY | 14.01 | 14.29 | 13.22 | 13.48 | 13.48 | -0.53 (-3.78%) | 20,281,297 |
| 3 Mar 2020 | CNY | 14.16 | 14.5 | 13.55 | 14.01 | 14.01 | +0.83 (+6.30%) | 27,265,465 |
| 2 Mar 2020 | CNY | 12.5 | 13.51 | 12.42 | 13.18 | 13.18 | +0.76 (+6.12%) | 9,163,166 |
| 28 Feb 2020 | CNY | 13.05 | 13.27 | 12.33 | 12.42 | 12.42 | -1.18 (-8.68%) | 10,867,036 |
