| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 9.59 | 10.35 | 9.52 | 10.12 | 10.12 | +0.71 (+7.55%) | 48,093,308 |
| 16 Apr 2020 | CNY | 9.13 | 9.5 | 9.1 | 9.41 | 9.41 | +0.11 (+1.18%) | 20,962,800 |
| 15 Apr 2020 | CNY | 9.4 | 9.61 | 9.18 | 9.3 | 9.3 | -0.01 (-0.11%) | 25,784,417 |
| 14 Apr 2020 | CNY | 9.14 | 9.38 | 9.1 | 9.31 | 9.31 | +0.28 (+3.10%) | 15,054,501 |
| 13 Apr 2020 | CNY | 9.11 | 9.2 | 8.9 | 9.03 | 9.03 | -0.18 (-1.95%) | 13,387,800 |
| 10 Apr 2020 | CNY | 9.44 | 9.48 | 9.06 | 9.21 | 9.21 | -0.25 (-2.64%) | 19,733,067 |
| 9 Apr 2020 | CNY | 9.4 | 9.61 | 9.26 | 9.46 | 9.46 | +0.12 (+1.28%) | 18,561,144 |
| 8 Apr 2020 | CNY | 9.32 | 9.62 | 9.12 | 9.34 | 9.34 | 0.0 (0.0%) | 19,555,713 |
| 7 Apr 2020 | CNY | 9.3 | 9.42 | 9.16 | 9.34 | 9.34 | +0.27 (+2.98%) | 22,475,704 |
| 3 Apr 2020 | CNY | 9.29 | 9.55 | 9 | 9.07 | 9.07 | -0.21 (-2.26%) | 33,338,715 |
| 2 Apr 2020 | CNY | 8.41 | 9.28 | 8.4 | 9.28 | 9.28 | +0.84 (+9.95%) | 37,876,801 |
| 1 Apr 2020 | CNY | 8.06 | 8.8 | 8.05 | 8.44 | 8.44 | +0.33 (+4.07%) | 31,370,639 |
| 31 Mar 2020 | CNY | 8.52 | 8.56 | 8 | 8.11 | 8.11 | -0.3 (-3.57%) | 24,108,156 |
| 30 Mar 2020 | CNY | 8.3 | 8.6 | 8.02 | 8.41 | 8.41 | -0.1 (-1.18%) | 21,231,991 |
| 27 Mar 2020 | CNY | 8.85 | 8.89 | 8.51 | 8.51 | 8.51 | -0.16 (-1.85%) | 14,076,724 |
| 26 Mar 2020 | CNY | 9.03 | 9.03 | 8.61 | 8.67 | 8.67 | -0.33 (-3.67%) | 17,719,225 |
| 25 Mar 2020 | CNY | 8.93 | 9.03 | 8.67 | 9 | 9 | +0.43 (+5.02%) | 25,841,340 |
| 24 Mar 2020 | CNY | 8.57 | 8.62 | 7.99 | 8.57 | 8.57 | +0.3 (+3.63%) | 30,045,883 |
| 23 Mar 2020 | CNY | 8.93 | 8.93 | 8.27 | 8.27 | 8.27 | -0.92 (-10.01%) | 29,774,911 |
| 20 Mar 2020 | CNY | 9.31 | 9.55 | 9.02 | 9.19 | 9.19 | +0.03 (+0.33%) | 25,017,801 |
| 19 Mar 2020 | CNY | 9.18 | 9.31 | 8.7 | 9.16 | 9.16 | +0.06 (+0.66%) | 23,744,501 |
| 18 Mar 2020 | CNY | 9.36 | 9.65 | 9.08 | 9.1 | 9.1 | -0.09 (-0.98%) | 28,000,408 |
| 17 Mar 2020 | CNY | 9.38 | 9.68 | 8.73 | 9.19 | 9.19 | +0.02 (+0.22%) | 26,243,406 |
| 16 Mar 2020 | CNY | 10.23 | 10.29 | 9.15 | 9.17 | 9.17 | -0.89 (-8.85%) | 31,988,118 |
| 13 Mar 2020 | CNY | 9.79 | 10.28 | 9.5 | 10.06 | 10.06 | -0.06 (-0.59%) | 26,398,846 |
| 12 Mar 2020 | CNY | 10.4 | 10.58 | 10.01 | 10.12 | 10.12 | -0.42 (-3.98%) | 26,616,548 |
| 11 Mar 2020 | CNY | 10.69 | 11.26 | 10.53 | 10.54 | 10.54 | -0.12 (-1.13%) | 26,811,789 |
| 10 Mar 2020 | CNY | 9.91 | 10.79 | 9.71 | 10.66 | 10.66 | +0.39 (+3.80%) | 34,000,559 |
| 9 Mar 2020 | CNY | 11.1 | 11.26 | 10.27 | 10.27 | 10.27 | -1.14 (-9.99%) | 37,262,910 |
| 6 Mar 2020 | CNY | 11.62 | 11.76 | 11.23 | 11.41 | 11.41 | -0.47 (-3.96%) | 28,284,858 |
