| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 9.74 | 9.89 | 9.7 | 9.74 | 9.74 | +0.05 (+0.52%) | 1,288,300 |
| 16 Apr 2020 | CNY | 9.57 | 9.73 | 9.57 | 9.69 | 9.69 | +0.05 (+0.52%) | 1,124,576 |
| 15 Apr 2020 | CNY | 9.85 | 9.85 | 9.61 | 9.64 | 9.64 | -0.21 (-2.13%) | 2,010,690 |
| 14 Apr 2020 | CNY | 9.82 | 9.88 | 9.72 | 9.85 | 9.85 | +0.1 (+1.03%) | 1,440,000 |
| 13 Apr 2020 | CNY | 9.8 | 9.84 | 9.69 | 9.75 | 9.75 | -0.15 (-1.52%) | 1,612,300 |
| 10 Apr 2020 | CNY | 10.23 | 10.23 | 9.8 | 9.9 | 9.9 | -0.3 (-2.94%) | 2,572,699 |
| 9 Apr 2020 | CNY | 10.33 | 10.38 | 10.16 | 10.2 | 10.2 | -0.08 (-0.78%) | 2,202,004 |
| 8 Apr 2020 | CNY | 10.17 | 10.35 | 10.08 | 10.28 | 10.28 | +0.14 (+1.38%) | 3,116,341 |
| 7 Apr 2020 | CNY | 10 | 10.24 | 9.97 | 10.14 | 10.14 | +0.24 (+2.42%) | 2,182,404 |
| 3 Apr 2020 | CNY | 9.91 | 10.01 | 9.88 | 9.9 | 9.9 | -0.05 (-0.50%) | 1,574,496 |
| 2 Apr 2020 | CNY | 9.76 | 9.96 | 9.67 | 9.95 | 9.95 | +0.12 (+1.22%) | 1,540,096 |
| 1 Apr 2020 | CNY | 9.75 | 10.02 | 9.71 | 9.83 | 9.83 | +0.1 (+1.03%) | 1,581,313 |
| 31 Mar 2020 | CNY | 9.89 | 9.89 | 9.65 | 9.73 | 9.73 | -0.01 (-0.10%) | 1,381,913 |
| 30 Mar 2020 | CNY | 9.93 | 10.08 | 9.61 | 9.74 | 9.74 | -0.36 (-3.56%) | 2,216,884 |
| 27 Mar 2020 | CNY | 10.18 | 10.39 | 10.06 | 10.1 | 10.1 | -0.02 (-0.20%) | 2,291,704 |
| 26 Mar 2020 | CNY | 10.2 | 10.47 | 10.06 | 10.12 | 10.12 | -0.27 (-2.60%) | 2,546,304 |
| 25 Mar 2020 | CNY | 10.41 | 10.54 | 10.32 | 10.39 | 10.39 | +0.07 (+0.68%) | 3,281,800 |
| 24 Mar 2020 | CNY | 10.2 | 10.39 | 9.77 | 10.32 | 10.32 | +0.26 (+2.58%) | 4,468,200 |
| 23 Mar 2020 | CNY | 10.68 | 10.78 | 10.03 | 10.06 | 10.06 | -0.92 (-8.38%) | 5,050,000 |
| 20 Mar 2020 | CNY | 11.07 | 11.27 | 10.73 | 10.98 | 10.98 | -0.01 (-0.09%) | 5,853,558 |
| 19 Mar 2020 | CNY | 11.17 | 11.38 | 10.91 | 10.99 | 10.99 | -0.19 (-1.70%) | 7,723,625 |
| 18 Mar 2020 | CNY | 11.93 | 11.95 | 11.12 | 11.18 | 11.18 | -0.41 (-3.54%) | 12,156,731 |
| 17 Mar 2020 | CNY | 10.6 | 11.59 | 10.15 | 11.59 | 11.59 | +0.97 (+9.13%) | 12,785,462 |
| 16 Mar 2020 | CNY | 11.22 | 11.37 | 10.61 | 10.62 | 10.62 | -0.49 (-4.41%) | 5,368,813 |
| 13 Mar 2020 | CNY | 10.85 | 11.39 | 10.77 | 11.11 | 11.11 | -0.14 (-1.24%) | 10,733,725 |
| 12 Mar 2020 | CNY | 10.39 | 11.43 | 10.18 | 11.25 | 11.25 | +0.73 (+6.94%) | 8,789,958 |
| 11 Mar 2020 | CNY | 10.48 | 10.66 | 10.45 | 10.52 | 10.52 | +0.05 (+0.48%) | 2,655,700 |
| 10 Mar 2020 | CNY | 10 | 10.49 | 9.94 | 10.47 | 10.47 | +0.22 (+2.15%) | 2,410,886 |
| 9 Mar 2020 | CNY | 10.5 | 10.54 | 10.18 | 10.25 | 10.25 | -0.35 (-3.30%) | 2,561,549 |
| 6 Mar 2020 | CNY | 10.6 | 10.7 | 10.49 | 10.6 | 10.6 | -0.04 (-0.38%) | 2,308,000 |
