| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.1587 | 10.1984 | 9.9841 | 10.1429 | 10.1429 | +0.071 (+0.71%) | 6,312,222 |
| 17 Apr 2020 | CNY | 10.2738 | 10.4365 | 9.9921 | 10.0714 | 10.0714 | -0.171 (-1.67%) | 8,647,128 |
| 16 Apr 2020 | CNY | 9.8889 | 10.3968 | 9.8016 | 10.2421 | 10.2421 | +0.254 (+2.54%) | 11,495,897 |
| 15 Apr 2020 | CNY | 10.0595 | 10.2937 | 9.9603 | 9.9881 | 9.9881 | -0.091 (-0.91%) | 8,423,987 |
| 14 Apr 2020 | CNY | 9.873 | 10.1071 | 9.8016 | 10.0794 | 10.0794 | +0.198 (+2.01%) | 8,564,472 |
| 13 Apr 2020 | CNY | 10.0397 | 10.1786 | 9.7222 | 9.881 | 9.881 | -0.294 (-2.89%) | 8,603,277 |
| 10 Apr 2020 | CNY | 10.4444 | 11.0833 | 10.004 | 10.1746 | 10.1746 | -0.361 (-3.43%) | 17,042,679 |
| 9 Apr 2020 | CNY | 10.6349 | 10.7341 | 10.4881 | 10.5357 | 10.5357 | -0.024 (-0.23%) | 10,162,323 |
| 8 Apr 2020 | CNY | 10.7024 | 10.9683 | 10.496 | 10.5595 | 10.5595 | -0.075 (-0.71%) | 18,138,375 |
| 7 Apr 2020 | CNY | 10.1548 | 10.7738 | 9.9683 | 10.6349 | 10.6349 | +0.655 (+6.56%) | 19,997,313 |
| 3 Apr 2020 | CNY | 10.6191 | 10.7381 | 9.7579 | 9.9802 | 9.9802 | -0.734 (-6.85%) | 24,906,752 |
| 2 Apr 2020 | CNY | 10.627 | 11.0357 | 10.5357 | 10.7143 | 10.7143 | +0.012 (+0.11%) | 23,174,862 |
| 1 Apr 2020 | CNY | 11.3492 | 11.3492 | 10.6667 | 10.7024 | 10.7024 | -0.647 (-5.70%) | 24,270,558 |
| 31 Mar 2020 | CNY | 10.7183 | 11.3492 | 10.3929 | 11.3492 | 11.3492 | +1.091 (+10.64%) | 36,209,181 |
| 30 Mar 2020 | CNY | 9.8611 | 10.5079 | 9.6032 | 10.2579 | 10.2579 | +0.417 (+4.23%) | 15,116,683 |
| 27 Mar 2020 | CNY | 10.1984 | 10.1984 | 9.754 | 9.8413 | 9.8413 | -0.321 (-3.16%) | 9,148,323 |
| 26 Mar 2020 | CNY | 10.6865 | 10.6865 | 9.7421 | 10.1627 | 10.1627 | +0.083 (+0.83%) | 17,055,360 |
| 25 Mar 2020 | CNY | 9.9762 | 10.3492 | 9.7183 | 10.0794 | 10.0794 | +0.278 (+2.83%) | 17,603,346 |
| 24 Mar 2020 | CNY | 9.7143 | 9.877 | 9.4127 | 9.8016 | 9.8016 | +0.298 (+3.13%) | 13,147,757 |
| 23 Mar 2020 | CNY | 9.1587 | 9.7222 | 9.1587 | 9.504 | 9.504 | +0.032 (+0.34%) | 12,169,833 |
| 20 Mar 2020 | CNY | 9.4365 | 9.5476 | 9.246 | 9.4722 | 9.4722 | +0.04 (+0.42%) | 9,630,016 |
| 19 Mar 2020 | CNY | 8.6825 | 9.5 | 8.6508 | 9.4325 | 9.4325 | +0.686 (+7.85%) | 12,344,346 |
| 18 Mar 2020 | CNY | 8.7302 | 8.9524 | 8.6508 | 8.746 | 8.746 | +0.159 (+1.85%) | 6,022,709 |
| 17 Mar 2020 | CNY | 8.5119 | 8.7103 | 8.254 | 8.5873 | 8.5873 | +0.064 (+0.74%) | 4,516,424 |
| 16 Mar 2020 | CNY | 8.9365 | 9.0437 | 8.4286 | 8.5238 | 8.5238 | -0.329 (-3.72%) | 5,304,436 |
| 13 Mar 2020 | CNY | 8.3333 | 8.9484 | 8.1389 | 8.8532 | 8.8532 | -0.067 (-0.76%) | 5,809,230 |
| 12 Mar 2020 | CNY | 8.9286 | 9 | 8.746 | 8.9206 | 8.9206 | -0.119 (-1.32%) | 5,146,344 |
| 11 Mar 2020 | CNY | 8.9246 | 9.3214 | 8.9246 | 9.0397 | 9.0397 | +0.139 (+1.56%) | 9,306,864 |
| 10 Mar 2020 | CNY | 8.4921 | 8.9286 | 8.3452 | 8.9008 | 8.9008 | +0.182 (+2.09%) | 6,591,816 |
| 9 Mar 2020 | CNY | 9.0476 | 9.2698 | 8.7103 | 8.7183 | 8.7183 | -0.409 (-4.48%) | 9,051,588 |
