| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 10.13 | 10.16 | 10.02 | 10.08 | 10.08 | -0.03 (-0.30%) | 11,154,102 |
| 17 Apr 2020 | CNY | 9.94 | 10.19 | 9.91 | 10.11 | 10.11 | +0.21 (+2.12%) | 18,913,023 |
| 16 Apr 2020 | CNY | 9.89 | 9.94 | 9.84 | 9.9 | 9.9 | 0.0 (0.0%) | 6,528,597 |
| 15 Apr 2020 | CNY | 9.91 | 9.94 | 9.86 | 9.9 | 9.9 | -0.04 (-0.40%) | 9,734,149 |
| 14 Apr 2020 | CNY | 9.88 | 9.95 | 9.78 | 9.94 | 9.94 | +0.11 (+1.12%) | 11,534,336 |
| 13 Apr 2020 | CNY | 9.86 | 9.96 | 9.79 | 9.83 | 9.83 | -0.13 (-1.31%) | 10,056,304 |
| 10 Apr 2020 | CNY | 10.19 | 10.19 | 9.92 | 9.96 | 9.96 | -0.29 (-2.83%) | 14,897,027 |
| 9 Apr 2020 | CNY | 10.31 | 10.33 | 10.18 | 10.25 | 10.25 | -0.03 (-0.29%) | 12,741,324 |
| 8 Apr 2020 | CNY | 10.04 | 10.42 | 10 | 10.28 | 10.28 | +0.18 (+1.78%) | 16,916,191 |
| 7 Apr 2020 | CNY | 10.04 | 10.15 | 10.02 | 10.1 | 10.1 | +0.24 (+2.43%) | 14,353,169 |
| 3 Apr 2020 | CNY | 9.82 | 9.92 | 9.75 | 9.86 | 9.86 | +0.01 (+0.10%) | 9,617,367 |
| 2 Apr 2020 | CNY | 9.64 | 9.86 | 9.63 | 9.85 | 9.85 | +0.15 (+1.55%) | 9,882,299 |
| 1 Apr 2020 | CNY | 9.67 | 9.82 | 9.61 | 9.7 | 9.7 | +0.01 (+0.10%) | 9,664,099 |
| 31 Mar 2020 | CNY | 9.9 | 9.93 | 9.66 | 9.69 | 9.69 | -0.14 (-1.42%) | 11,472,564 |
| 30 Mar 2020 | CNY | 10.01 | 10.05 | 9.71 | 9.83 | 9.83 | -0.42 (-4.10%) | 19,792,036 |
| 27 Mar 2020 | CNY | 10.35 | 10.43 | 10.23 | 10.25 | 10.25 | 0.0 (0.0%) | 14,466,860 |
| 26 Mar 2020 | CNY | 10.4 | 10.44 | 10.21 | 10.25 | 10.25 | -0.25 (-2.38%) | 14,406,403 |
| 25 Mar 2020 | CNY | 10.53 | 10.67 | 10.37 | 10.5 | 10.5 | +0.15 (+1.45%) | 19,668,399 |
| 24 Mar 2020 | CNY | 10.3 | 10.38 | 10.06 | 10.35 | 10.35 | +0.2 (+1.97%) | 16,267,215 |
| 23 Mar 2020 | CNY | 10.4 | 10.47 | 10.1 | 10.15 | 10.15 | -0.62 (-5.76%) | 20,629,012 |
| 20 Mar 2020 | CNY | 10.3 | 10.82 | 10.1 | 10.77 | 10.77 | +0.53 (+5.18%) | 24,141,677 |
| 19 Mar 2020 | CNY | 10.15 | 10.25 | 9.92 | 10.24 | 10.24 | +0.16 (+1.59%) | 17,950,223 |
| 18 Mar 2020 | CNY | 10.41 | 10.52 | 10.08 | 10.08 | 10.08 | -0.23 (-2.23%) | 18,119,758 |
| 17 Mar 2020 | CNY | 10.53 | 10.7 | 10.14 | 10.31 | 10.31 | -0.18 (-1.72%) | 17,251,049 |
| 16 Mar 2020 | CNY | 10.85 | 10.88 | 10.43 | 10.49 | 10.49 | -0.37 (-3.41%) | 23,342,840 |
| 13 Mar 2020 | CNY | 10.15 | 10.87 | 10.08 | 10.86 | 10.86 | +0.22 (+2.07%) | 26,981,023 |
| 12 Mar 2020 | CNY | 10.85 | 10.96 | 10.59 | 10.64 | 10.64 | -0.43 (-3.88%) | 25,748,735 |
| 11 Mar 2020 | CNY | 10.84 | 11.24 | 10.77 | 11.07 | 11.07 | +0.28 (+2.59%) | 44,256,780 |
| 10 Mar 2020 | CNY | 10.3 | 10.8 | 10.29 | 10.79 | 10.79 | +0.3 (+2.86%) | 22,413,788 |
| 9 Mar 2020 | CNY | 10.7 | 10.74 | 10.47 | 10.49 | 10.49 | -0.41 (-3.76%) | 18,037,080 |
