| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 11.27 | 11.27 | 10.87 | 10.89 | 10.89 | -0.58 (-5.06%) | 8,568,565 |
| 9 Apr 2020 | CNY | 11.08 | 11.66 | 10.9 | 11.47 | 11.47 | +0.58 (+5.33%) | 11,435,604 |
| 8 Apr 2020 | CNY | 10.84 | 10.94 | 10.7 | 10.89 | 10.89 | +0.02 (+0.18%) | 2,779,700 |
| 7 Apr 2020 | CNY | 10.74 | 10.89 | 10.64 | 10.87 | 10.87 | +0.28 (+2.64%) | 3,859,390 |
| 3 Apr 2020 | CNY | 10.78 | 10.78 | 10.48 | 10.59 | 10.59 | -0.19 (-1.76%) | 3,186,846 |
| 2 Apr 2020 | CNY | 10.52 | 10.8 | 10.49 | 10.78 | 10.78 | +0.19 (+1.79%) | 3,264,800 |
| 1 Apr 2020 | CNY | 10.58 | 10.89 | 10.5 | 10.59 | 10.59 | +0.1 (+0.95%) | 4,111,405 |
| 31 Mar 2020 | CNY | 10.69 | 10.7 | 10.44 | 10.49 | 10.49 | -0.06 (-0.57%) | 2,637,732 |
| 30 Mar 2020 | CNY | 10.79 | 10.79 | 10.45 | 10.55 | 10.55 | -0.38 (-3.48%) | 3,443,971 |
| 27 Mar 2020 | CNY | 11.2 | 11.2 | 10.9 | 10.93 | 10.93 | -0.07 (-0.64%) | 3,172,553 |
| 26 Mar 2020 | CNY | 10.93 | 11.32 | 10.89 | 11 | 11 | -0.05 (-0.45%) | 5,029,309 |
| 25 Mar 2020 | CNY | 10.87 | 11.12 | 10.78 | 11.05 | 11.05 | +0.37 (+3.46%) | 5,408,825 |
| 24 Mar 2020 | CNY | 10.53 | 10.75 | 10.35 | 10.68 | 10.68 | +0.28 (+2.69%) | 3,626,577 |
| 23 Mar 2020 | CNY | 10.53 | 10.65 | 10.4 | 10.4 | 10.4 | -0.36 (-3.35%) | 2,720,845 |
| 20 Mar 2020 | CNY | 10.77 | 10.88 | 10.53 | 10.76 | 10.76 | +0.15 (+1.41%) | 2,871,200 |
| 19 Mar 2020 | CNY | 10.56 | 10.78 | 10.19 | 10.61 | 10.61 | +0.09 (+0.86%) | 4,802,262 |
| 18 Mar 2020 | CNY | 10.74 | 10.92 | 10.5 | 10.52 | 10.52 | -0.18 (-1.68%) | 3,886,497 |
| 17 Mar 2020 | CNY | 10.72 | 10.9 | 10.22 | 10.7 | 10.7 | +0.02 (+0.19%) | 5,005,608 |
| 16 Mar 2020 | CNY | 11.34 | 11.43 | 10.68 | 10.68 | 10.68 | -0.6 (-5.32%) | 6,160,524 |
| 13 Mar 2020 | CNY | 10.95 | 11.37 | 10.72 | 11.28 | 11.28 | -0.16 (-1.40%) | 6,502,268 |
| 12 Mar 2020 | CNY | 11.55 | 11.69 | 11.26 | 11.44 | 11.44 | -0.35 (-2.97%) | 6,193,485 |
| 11 Mar 2020 | CNY | 11.97 | 12.2 | 11.75 | 11.79 | 11.79 | -0.21 (-1.75%) | 7,723,473 |
| 10 Mar 2020 | CNY | 11.38 | 12.05 | 11.02 | 12 | 12 | +0.68 (+6.01%) | 9,430,559 |
| 9 Mar 2020 | CNY | 11.82 | 11.94 | 11.28 | 11.32 | 11.32 | -0.71 (-5.90%) | 8,795,397 |
| 6 Mar 2020 | CNY | 12.17 | 12.35 | 11.93 | 12.03 | 12.03 | -0.29 (-2.35%) | 5,315,000 |
| 5 Mar 2020 | CNY | 12.37 | 12.45 | 12.09 | 12.32 | 12.32 | +0.16 (+1.32%) | 6,049,553 |
| 4 Mar 2020 | CNY | 12.11 | 12.45 | 11.92 | 12.16 | 12.16 | -0.07 (-0.57%) | 6,476,212 |
| 3 Mar 2020 | CNY | 12.33 | 12.63 | 12.03 | 12.23 | 12.23 | +0.42 (+3.56%) | 10,548,950 |
| 2 Mar 2020 | CNY | 11.32 | 11.95 | 11.3 | 11.81 | 11.81 | +0.71 (+6.40%) | 6,971,703 |
| 28 Feb 2020 | CNY | 11.7 | 11.97 | 11.02 | 11.1 | 11.1 | -1.1 (-9.02%) | 8,921,915 |
