| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 9.22 | 9.29 | 8.97 | 9.02 | 9.02 | -0.19 (-2.06%) | 12,503,128 |
| 9 Apr 2020 | CNY | 9.3 | 9.37 | 9.17 | 9.21 | 9.21 | -0.07 (-0.75%) | 13,658,526 |
| 8 Apr 2020 | CNY | 9.25 | 9.39 | 9.05 | 9.28 | 9.28 | +0.05 (+0.54%) | 17,617,158 |
| 7 Apr 2020 | CNY | 9.18 | 9.33 | 9.09 | 9.23 | 9.23 | +0.16 (+1.76%) | 17,519,820 |
| 3 Apr 2020 | CNY | 9.2 | 9.35 | 8.93 | 9.07 | 9.07 | -0.01 (-0.11%) | 18,213,158 |
| 2 Apr 2020 | CNY | 8.78 | 9.18 | 8.66 | 9.08 | 9.08 | -0.18 (-1.94%) | 29,019,077 |
| 1 Apr 2020 | CNY | 10.11 | 10.14 | 9.26 | 9.26 | 9.26 | -1.03 (-10.01%) | 49,372,946 |
| 31 Mar 2020 | CNY | 10.35 | 10.44 | 10 | 10.29 | 10.29 | +0.09 (+0.88%) | 29,006,426 |
| 30 Mar 2020 | CNY | 10.56 | 10.67 | 9.86 | 10.2 | 10.2 | -0.2 (-1.92%) | 40,783,026 |
| 27 Mar 2020 | CNY | 9.99 | 10.55 | 9.78 | 10.4 | 10.4 | +0.58 (+5.91%) | 44,261,866 |
| 26 Mar 2020 | CNY | 9.3 | 10.1 | 9.27 | 9.82 | 9.82 | +0.48 (+5.14%) | 26,965,713 |
| 25 Mar 2020 | CNY | 9.48 | 9.48 | 9.28 | 9.34 | 9.34 | +0.03 (+0.32%) | 10,501,258 |
| 24 Mar 2020 | CNY | 9.16 | 9.44 | 9.11 | 9.31 | 9.31 | +0.33 (+3.67%) | 12,104,280 |
| 23 Mar 2020 | CNY | 9 | 9.15 | 8.82 | 8.98 | 8.98 | -0.18 (-1.97%) | 8,426,966 |
| 20 Mar 2020 | CNY | 9.16 | 9.27 | 9.03 | 9.16 | 9.16 | -0.01 (-0.11%) | 7,539,135 |
| 19 Mar 2020 | CNY | 8.87 | 9.29 | 8.75 | 9.17 | 9.17 | +0.36 (+4.09%) | 16,554,529 |
| 18 Mar 2020 | CNY | 8.94 | 9.15 | 8.76 | 8.81 | 8.81 | +0.02 (+0.23%) | 14,013,665 |
| 17 Mar 2020 | CNY | 8.84 | 8.97 | 8.55 | 8.79 | 8.79 | +0.06 (+0.69%) | 14,656,240 |
| 16 Mar 2020 | CNY | 9.2 | 9.22 | 8.66 | 8.73 | 8.73 | -0.35 (-3.85%) | 13,869,640 |
| 13 Mar 2020 | CNY | 8.6 | 9.21 | 8.6 | 9.08 | 9.08 | -0.22 (-2.37%) | 17,157,732 |
| 12 Mar 2020 | CNY | 9.3 | 9.43 | 9.18 | 9.3 | 9.3 | -0.16 (-1.69%) | 10,867,101 |
| 11 Mar 2020 | CNY | 9.76 | 9.82 | 9.45 | 9.46 | 9.46 | -0.29 (-2.97%) | 17,073,126 |
| 10 Mar 2020 | CNY | 9.4 | 9.75 | 9.37 | 9.75 | 9.75 | +0.25 (+2.63%) | 13,314,586 |
| 9 Mar 2020 | CNY | 9.9 | 9.94 | 9.46 | 9.5 | 9.5 | -0.62 (-6.13%) | 23,513,407 |
| 6 Mar 2020 | CNY | 10.3 | 10.3 | 10 | 10.12 | 10.12 | -0.31 (-2.97%) | 20,335,380 |
| 5 Mar 2020 | CNY | 11.2 | 11.25 | 10.42 | 10.43 | 10.43 | -0.17 (-1.60%) | 33,168,163 |
| 4 Mar 2020 | CNY | 10.37 | 10.75 | 10.27 | 10.6 | 10.6 | +0.15 (+1.44%) | 27,806,825 |
| 3 Mar 2020 | CNY | 10.63 | 10.89 | 10.32 | 10.45 | 10.45 | +0.02 (+0.19%) | 43,066,721 |
| 2 Mar 2020 | CNY | 10.06 | 10.54 | 9.84 | 10.43 | 10.43 | +0.4 (+3.99%) | 39,597,882 |
| 28 Feb 2020 | CNY | 10.08 | 10.63 | 9.94 | 10.03 | 10.03 | -0.37 (-3.56%) | 40,437,666 |
