| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2020 | CNY | 10.45 | 10.73 | 10.32 | 10.53 | 10.53 | +0.06 (+0.57%) | 21,767,659 |
| 15 Apr 2020 | CNY | 10.3 | 10.59 | 10.27 | 10.47 | 10.47 | +0.16 (+1.55%) | 21,206,395 |
| 14 Apr 2020 | CNY | 10.08 | 10.45 | 9.95 | 10.31 | 10.31 | +0.19 (+1.88%) | 17,561,454 |
| 13 Apr 2020 | CNY | 10.15 | 10.29 | 10.05 | 10.12 | 10.12 | -0.11 (-1.08%) | 9,555,187 |
| 10 Apr 2020 | CNY | 10.3 | 10.52 | 10.17 | 10.23 | 10.23 | -0.13 (-1.25%) | 14,309,987 |
| 9 Apr 2020 | CNY | 10.31 | 10.43 | 10.2 | 10.36 | 10.36 | +0.06 (+0.58%) | 15,003,400 |
| 8 Apr 2020 | CNY | 10.05 | 10.4 | 10.02 | 10.3 | 10.3 | +0.23 (+2.28%) | 18,217,059 |
| 7 Apr 2020 | CNY | 9.94 | 10.12 | 9.84 | 10.07 | 10.07 | +0.29 (+2.97%) | 13,374,342 |
| 3 Apr 2020 | CNY | 9.7 | 9.91 | 9.69 | 9.78 | 9.78 | +0.08 (+0.82%) | 7,281,918 |
| 2 Apr 2020 | CNY | 9.55 | 9.71 | 9.46 | 9.7 | 9.7 | +0.08 (+0.83%) | 6,233,740 |
| 1 Apr 2020 | CNY | 9.86 | 9.92 | 9.6 | 9.62 | 9.62 | -0.28 (-2.83%) | 10,807,133 |
| 31 Mar 2020 | CNY | 10.18 | 10.21 | 9.89 | 9.9 | 9.9 | -0.27 (-2.65%) | 11,060,422 |
| 30 Mar 2020 | CNY | 10.14 | 10.3 | 9.96 | 10.17 | 10.17 | +0.11 (+1.09%) | 13,678,192 |
| 27 Mar 2020 | CNY | 10.25 | 10.32 | 10.06 | 10.06 | 10.06 | -0.08 (-0.79%) | 12,939,298 |
| 26 Mar 2020 | CNY | 10.02 | 10.29 | 9.98 | 10.14 | 10.14 | +0.02 (+0.20%) | 14,907,873 |
| 25 Mar 2020 | CNY | 9.98 | 10.2 | 9.82 | 10.12 | 10.12 | +0.24 (+2.43%) | 18,247,244 |
| 24 Mar 2020 | CNY | 10.19 | 10.19 | 9.71 | 9.88 | 9.88 | 0.0 (0.0%) | 17,983,045 |
| 23 Mar 2020 | CNY | 9.57 | 10.07 | 9.4 | 9.88 | 9.88 | +0.1 (+1.02%) | 22,372,677 |
| 20 Mar 2020 | CNY | 9.4 | 9.82 | 9.37 | 9.78 | 9.78 | +0.61 (+6.65%) | 21,359,157 |
| 19 Mar 2020 | CNY | 9.22 | 9.3 | 8.99 | 9.17 | 9.17 | -0.07 (-0.76%) | 12,540,610 |
| 18 Mar 2020 | CNY | 9.46 | 9.65 | 9.23 | 9.24 | 9.24 | -0.2 (-2.12%) | 11,015,760 |
| 17 Mar 2020 | CNY | 9.78 | 9.9 | 8.99 | 9.44 | 9.44 | -0.33 (-3.38%) | 14,769,767 |
| 16 Mar 2020 | CNY | 10.01 | 10.28 | 9.76 | 9.77 | 9.77 | -0.12 (-1.21%) | 15,098,897 |
| 13 Mar 2020 | CNY | 9.76 | 9.96 | 9.58 | 9.89 | 9.89 | -0.26 (-2.56%) | 15,789,579 |
| 12 Mar 2020 | CNY | 10.4 | 10.45 | 10.07 | 10.15 | 10.15 | -0.24 (-2.31%) | 13,236,864 |
| 11 Mar 2020 | CNY | 10.58 | 10.63 | 10.39 | 10.39 | 10.39 | -0.19 (-1.80%) | 12,766,539 |
| 10 Mar 2020 | CNY | 10.6 | 10.6 | 10.19 | 10.58 | 10.58 | -0.07 (-0.66%) | 18,259,621 |
| 9 Mar 2020 | CNY | 10.73 | 10.95 | 10.6 | 10.65 | 10.65 | -0.18 (-1.66%) | 17,382,479 |
| 6 Mar 2020 | CNY | 10.77 | 11.03 | 10.71 | 10.83 | 10.83 | +0.03 (+0.28%) | 18,105,434 |
| 5 Mar 2020 | CNY | 10.77 | 10.86 | 10.68 | 10.8 | 10.8 | +0.08 (+0.75%) | 16,984,673 |
