| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10 | 10.24 | 9.68 | 9.94 | 9.94 | -0.31 (-3.02%) | 9,326,138 |
| 17 Apr 2020 | CNY | 9.41 | 10.25 | 9.38 | 10.25 | 10.25 | +0.93 (+9.98%) | 6,659,371 |
| 16 Apr 2020 | CNY | 9.38 | 9.54 | 9.13 | 9.32 | 9.32 | +0.02 (+0.22%) | 2,395,259 |
| 15 Apr 2020 | CNY | 9.47 | 9.66 | 9.25 | 9.3 | 9.3 | -0.14 (-1.48%) | 1,650,360 |
| 14 Apr 2020 | CNY | 9.39 | 9.49 | 9.33 | 9.44 | 9.44 | +0.14 (+1.51%) | 860,320 |
| 13 Apr 2020 | CNY | 9.46 | 9.48 | 9.24 | 9.3 | 9.3 | -0.18 (-1.90%) | 773,359 |
| 10 Apr 2020 | CNY | 9.87 | 9.87 | 9.36 | 9.48 | 9.48 | -0.36 (-3.66%) | 1,749,819 |
| 9 Apr 2020 | CNY | 9.89 | 10.06 | 9.76 | 9.84 | 9.84 | +0.02 (+0.20%) | 1,928,380 |
| 8 Apr 2020 | CNY | 9.75 | 9.92 | 9.65 | 9.82 | 9.82 | +0.07 (+0.72%) | 1,618,261 |
| 7 Apr 2020 | CNY | 9.49 | 9.85 | 9.47 | 9.75 | 9.75 | +0.37 (+3.94%) | 1,726,820 |
| 3 Apr 2020 | CNY | 9.49 | 9.49 | 9.29 | 9.38 | 9.38 | -0.03 (-0.32%) | 884,340 |
| 2 Apr 2020 | CNY | 9.02 | 9.99 | 9.02 | 9.41 | 9.41 | +0.31 (+3.41%) | 1,431,184 |
| 1 Apr 2020 | CNY | 9.08 | 9.25 | 9.02 | 9.1 | 9.1 | -0.05 (-0.55%) | 899,591 |
| 31 Mar 2020 | CNY | 9.29 | 9.3 | 9.1 | 9.15 | 9.15 | -0.01 (-0.11%) | 1,179,349 |
| 30 Mar 2020 | CNY | 9.3 | 9.31 | 8.99 | 9.16 | 9.16 | -0.22 (-2.35%) | 1,464,980 |
| 27 Mar 2020 | CNY | 9.59 | 9.59 | 9.36 | 9.38 | 9.38 | -0.02 (-0.21%) | 1,280,680 |
| 26 Mar 2020 | CNY | 9.48 | 9.53 | 9.4 | 9.4 | 9.4 | -0.1 (-1.05%) | 1,051,100 |
| 25 Mar 2020 | CNY | 9.48 | 9.54 | 9.4 | 9.5 | 9.5 | +0.15 (+1.60%) | 1,052,104 |
| 24 Mar 2020 | CNY | 9.23 | 9.35 | 9.13 | 9.35 | 9.35 | +0.23 (+2.52%) | 1,628,220 |
| 23 Mar 2020 | CNY | 9.4 | 9.4 | 9.1 | 9.12 | 9.12 | -0.31 (-3.29%) | 1,577,300 |
| 20 Mar 2020 | CNY | 9.49 | 9.52 | 9.23 | 9.43 | 9.43 | +0.12 (+1.29%) | 1,599,780 |
| 19 Mar 2020 | CNY | 9.25 | 9.43 | 9.04 | 9.31 | 9.31 | +0.06 (+0.65%) | 1,445,920 |
| 18 Mar 2020 | CNY | 9.42 | 9.68 | 9.23 | 9.25 | 9.25 | -0.13 (-1.39%) | 1,774,120 |
| 17 Mar 2020 | CNY | 9.49 | 9.49 | 8.98 | 9.38 | 9.38 | +0.11 (+1.19%) | 2,197,288 |
| 16 Mar 2020 | CNY | 9.68 | 9.95 | 9.22 | 9.27 | 9.27 | -0.44 (-4.53%) | 2,298,825 |
| 13 Mar 2020 | CNY | 9.32 | 9.84 | 9.29 | 9.71 | 9.71 | -0.15 (-1.52%) | 2,616,880 |
| 12 Mar 2020 | CNY | 9.91 | 10.39 | 9.72 | 9.86 | 9.86 | -0.2 (-1.99%) | 3,086,331 |
| 11 Mar 2020 | CNY | 10.19 | 10.41 | 10 | 10.06 | 10.06 | -0.01 (-0.10%) | 2,920,346 |
| 10 Mar 2020 | CNY | 9.76 | 10.14 | 9.48 | 10.07 | 10.07 | +0.15 (+1.51%) | 2,902,420 |
| 9 Mar 2020 | CNY | 10 | 10.48 | 9.75 | 9.92 | 9.92 | -0.18 (-1.78%) | 3,027,904 |
