| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2020 | CNY | 11.47 | 11.55 | 11.35 | 11.38 | 11.38 | -0.19 (-1.64%) | 10,819,151 |
| 12 May 2020 | CNY | 11.34 | 11.62 | 11.22 | 11.57 | 11.57 | +0.25 (+2.21%) | 16,976,557 |
| 11 May 2020 | CNY | 11.19 | 11.44 | 11.19 | 11.32 | 11.32 | +0.14 (+1.25%) | 12,558,209 |
| 8 May 2020 | CNY | 11.13 | 11.28 | 11.1 | 11.18 | 11.18 | +0.09 (+0.81%) | 8,526,898 |
| 7 May 2020 | CNY | 11.15 | 11.34 | 11.08 | 11.09 | 11.09 | -0.1 (-0.89%) | 9,737,028 |
| 6 May 2020 | CNY | 10.85 | 11.25 | 10.81 | 11.19 | 11.19 | +0.16 (+1.45%) | 9,286,351 |
| 30 Apr 2020 | CNY | 10.9 | 11.15 | 10.9 | 11.03 | 11.03 | +0.31 (+2.89%) | 10,681,326 |
| 29 Apr 2020 | CNY | 10.7 | 10.9 | 10.61 | 10.72 | 10.72 | -0.04 (-0.37%) | 6,718,523 |
| 28 Apr 2020 | CNY | 11.3 | 11.37 | 10.51 | 10.76 | 10.76 | -0.53 (-4.69%) | 16,556,165 |
| 27 Apr 2020 | CNY | 11.83 | 11.83 | 11.2 | 11.29 | 11.29 | -0.66 (-5.52%) | 15,989,881 |
| 24 Apr 2020 | CNY | 12 | 12.23 | 11.7 | 11.95 | 11.95 | -0.24 (-1.97%) | 25,025,036 |
| 23 Apr 2020 | CNY | 11.91 | 12.36 | 11.71 | 12.19 | 12.19 | +0.29 (+2.44%) | 36,047,117 |
| 22 Apr 2020 | CNY | 11.52 | 12.29 | 11.35 | 11.9 | 11.9 | +0.27 (+2.32%) | 22,631,105 |
| 21 Apr 2020 | CNY | 11.52 | 11.73 | 11.42 | 11.63 | 11.63 | +0.11 (+0.95%) | 12,487,161 |
| 20 Apr 2020 | CNY | 11.4 | 11.55 | 11.38 | 11.52 | 11.52 | +0.14 (+1.23%) | 7,497,029 |
| 17 Apr 2020 | CNY | 11.49 | 11.49 | 11.34 | 11.38 | 11.38 | -0.02 (-0.18%) | 9,024,768 |
| 16 Apr 2020 | CNY | 11.46 | 11.61 | 11.33 | 11.4 | 11.4 | -0.16 (-1.38%) | 11,832,360 |
| 15 Apr 2020 | CNY | 11.8 | 11.8 | 11.52 | 11.56 | 11.56 | -0.27 (-2.28%) | 14,405,133 |
| 14 Apr 2020 | CNY | 11.84 | 11.93 | 11.65 | 11.83 | 11.83 | -0.12 (-1.00%) | 14,343,348 |
| 13 Apr 2020 | CNY | 11.6 | 12.08 | 11.55 | 11.95 | 11.95 | +0.22 (+1.88%) | 20,866,173 |
| 10 Apr 2020 | CNY | 11.61 | 11.85 | 11.41 | 11.73 | 11.73 | +0.08 (+0.69%) | 18,392,953 |
| 9 Apr 2020 | CNY | 11.84 | 12.04 | 11.62 | 11.65 | 11.65 | -0.03 (-0.26%) | 18,836,054 |
| 8 Apr 2020 | CNY | 11.38 | 11.88 | 11.3 | 11.68 | 11.68 | +0.33 (+2.91%) | 23,146,280 |
| 7 Apr 2020 | CNY | 11.19 | 11.48 | 11.13 | 11.35 | 11.35 | +0.3 (+2.71%) | 13,576,920 |
| 3 Apr 2020 | CNY | 11.17 | 11.35 | 11.05 | 11.05 | 11.05 | -0.19 (-1.69%) | 11,116,565 |
| 2 Apr 2020 | CNY | 10.81 | 11.38 | 10.81 | 11.24 | 11.24 | +0.17 (+1.54%) | 11,820,973 |
| 1 Apr 2020 | CNY | 11.1 | 11.39 | 11.03 | 11.07 | 11.07 | -0.2 (-1.77%) | 10,803,140 |
| 31 Mar 2020 | CNY | 11 | 11.76 | 10.9 | 11.27 | 11.27 | +0.08 (+0.71%) | 23,476,628 |
| 30 Mar 2020 | CNY | 10.35 | 11.57 | 10.14 | 11.19 | 11.19 | +0.67 (+6.37%) | 22,961,915 |
| 27 Mar 2020 | CNY | 10.58 | 10.68 | 10.51 | 10.52 | 10.52 | +0.05 (+0.48%) | 6,488,169 |
