| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 11.7174 | 11.896 | 11.6674 | 11.746 | 11.746 | +0.114 (+0.98%) | 1,298,649 |
| 16 Apr 2020 | CNY | 11.696 | 11.696 | 11.4173 | 11.6317 | 11.6317 | -0.036 (-0.31%) | 1,049,230 |
| 15 Apr 2020 | CNY | 11.8246 | 11.9032 | 11.5888 | 11.6674 | 11.6674 | -0.15 (-1.27%) | 1,026,416 |
| 14 Apr 2020 | CNY | 11.6817 | 11.846 | 11.6317 | 11.8174 | 11.8174 | +0.193 (+1.66%) | 792,754 |
| 13 Apr 2020 | CNY | 11.8389 | 11.8389 | 11.5888 | 11.6245 | 11.6245 | -0.214 (-1.81%) | 668,876 |
| 10 Apr 2020 | CNY | 12.289 | 12.289 | 11.7031 | 11.8389 | 11.8389 | -0.55 (-4.44%) | 1,756,461 |
| 9 Apr 2020 | CNY | 12.3033 | 12.439 | 12.289 | 12.389 | 12.389 | +0.1 (+0.81%) | 1,131,458 |
| 8 Apr 2020 | CNY | 12.2961 | 12.3176 | 12.0889 | 12.289 | 12.289 | +0.05 (+0.41%) | 930,052 |
| 7 Apr 2020 | CNY | 12.1318 | 12.2961 | 12.1318 | 12.239 | 12.239 | +0.364 (+3.07%) | 1,239,187 |
| 3 Apr 2020 | CNY | 12.1175 | 12.2318 | 11.7817 | 11.8746 | 11.8746 | -0.243 (-2.00%) | 846,642 |
| 2 Apr 2020 | CNY | 11.7174 | 12.1461 | 11.7174 | 12.1175 | 12.1175 | +0.193 (+1.62%) | 927,182 |
| 1 Apr 2020 | CNY | 11.9175 | 12.1604 | 11.8675 | 11.9246 | 11.9246 | -0.136 (-1.13%) | 806,115 |
| 31 Mar 2020 | CNY | 12.139 | 12.4033 | 11.8889 | 12.0604 | 12.0604 | +0.121 (+1.02%) | 802,588 |
| 30 Mar 2020 | CNY | 12.139 | 12.3319 | 11.796 | 11.9389 | 11.9389 | -0.414 (-3.35%) | 1,128,169 |
| 27 Mar 2020 | CNY | 12.7534 | 12.7534 | 12.3104 | 12.3533 | 12.3533 | -0.243 (-1.93%) | 1,043,318 |
| 26 Mar 2020 | CNY | 12.5391 | 12.7034 | 12.4176 | 12.5962 | 12.5962 | +0.071 (+0.57%) | 1,330,065 |
| 25 Mar 2020 | CNY | 12.5033 | 12.7105 | 12.4462 | 12.5248 | 12.5248 | +0.193 (+1.56%) | 1,633,790 |
| 24 Mar 2020 | CNY | 12.0032 | 12.3747 | 11.9889 | 12.3319 | 12.3319 | +0.379 (+3.17%) | 1,573,740 |
| 23 Mar 2020 | CNY | 12.0103 | 12.3247 | 11.846 | 11.9532 | 11.9532 | -0.364 (-2.96%) | 1,260,649 |
| 20 Mar 2020 | CNY | 12.1461 | 12.3319 | 11.9746 | 12.3176 | 12.3176 | +0.336 (+2.80%) | 1,376,186 |
| 19 Mar 2020 | CNY | 11.7246 | 12.1461 | 11.6674 | 11.9818 | 11.9818 | +0.1 (+0.84%) | 1,498,160 |
| 18 Mar 2020 | CNY | 12.3604 | 12.5248 | 11.846 | 11.8817 | 11.8817 | -0.257 (-2.12%) | 1,617,758 |
| 17 Mar 2020 | CNY | 12.6605 | 12.6605 | 11.8174 | 12.139 | 12.139 | -0.236 (-1.90%) | 1,547,917 |
| 16 Mar 2020 | CNY | 13.0463 | 13.1607 | 12.2247 | 12.3747 | 12.3747 | -0.572 (-4.42%) | 2,195,939 |
| 13 Mar 2020 | CNY | 12.7177 | 13.0749 | 12.4319 | 12.9463 | 12.9463 | -0.343 (-2.58%) | 2,525,702 |
| 12 Mar 2020 | CNY | 13.4679 | 13.6465 | 13.1464 | 13.2893 | 13.2893 | -0.421 (-3.07%) | 2,091,700 |
| 11 Mar 2020 | CNY | 13.4822 | 14.1252 | 13.475 | 13.7108 | 13.7108 | +0.286 (+2.13%) | 3,821,405 |
| 10 Mar 2020 | CNY | 12.932 | 13.425 | 12.6034 | 13.425 | 13.425 | +0.3 (+2.29%) | 2,523,849 |
| 9 Mar 2020 | CNY | 13.5608 | 13.7179 | 13.0749 | 13.1249 | 13.1249 | -0.593 (-4.32%) | 2,424,099 |
| 6 Mar 2020 | CNY | 13.5465 | 13.8608 | 13.3964 | 13.7179 | 13.7179 | -0.057 (-0.42%) | 2,262,776 |
