| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 9.44 | 9.44 | 9.05 | 9.11 | 9.11 | -0.4 (-4.21%) | 38,851,902 |
| 9 Apr 2020 | CNY | 9.19 | 9.53 | 9.15 | 9.51 | 9.51 | +0.39 (+4.28%) | 52,256,746 |
| 8 Apr 2020 | CNY | 9.1 | 9.25 | 9.08 | 9.12 | 9.12 | -0.14 (-1.51%) | 25,906,395 |
| 7 Apr 2020 | CNY | 9.09 | 9.33 | 9.03 | 9.26 | 9.26 | +0.35 (+3.93%) | 36,136,334 |
| 3 Apr 2020 | CNY | 9.15 | 9.18 | 8.89 | 8.91 | 8.91 | -0.25 (-2.73%) | 25,933,882 |
| 2 Apr 2020 | CNY | 8.89 | 9.25 | 8.86 | 9.16 | 9.16 | +0.11 (+1.22%) | 29,688,578 |
| 1 Apr 2020 | CNY | 9.02 | 9.43 | 8.88 | 9.05 | 9.05 | -0.17 (-1.84%) | 41,174,785 |
| 31 Mar 2020 | CNY | 9.1 | 9.34 | 8.74 | 9.22 | 9.22 | +0.22 (+2.44%) | 44,529,973 |
| 30 Mar 2020 | CNY | 9.68 | 9.68 | 9 | 9 | 9 | -1 (-10%) | 61,199,188 |
| 27 Mar 2020 | CNY | 9.84 | 10.18 | 9.44 | 10 | 10 | +0.39 (+4.06%) | 65,805,754 |
| 26 Mar 2020 | CNY | 9.29 | 9.77 | 9.25 | 9.61 | 9.61 | +0.24 (+2.56%) | 43,312,271 |
| 25 Mar 2020 | CNY | 9.4 | 9.51 | 9.26 | 9.37 | 9.37 | +0.07 (+0.75%) | 30,441,913 |
| 24 Mar 2020 | CNY | 9.01 | 9.36 | 8.93 | 9.3 | 9.3 | +0.49 (+5.56%) | 35,879,101 |
| 23 Mar 2020 | CNY | 8.86 | 9.07 | 8.74 | 8.81 | 8.81 | -0.31 (-3.40%) | 18,000,356 |
| 20 Mar 2020 | CNY | 9.19 | 9.23 | 8.96 | 9.12 | 9.12 | +0.04 (+0.44%) | 17,395,293 |
| 19 Mar 2020 | CNY | 8.91 | 9.16 | 8.75 | 9.08 | 9.08 | +0.16 (+1.79%) | 23,580,320 |
| 18 Mar 2020 | CNY | 9.25 | 9.36 | 8.88 | 8.92 | 8.92 | -0.22 (-2.41%) | 27,666,771 |
| 17 Mar 2020 | CNY | 9.21 | 9.36 | 8.78 | 9.14 | 9.14 | +0.02 (+0.22%) | 25,410,197 |
| 16 Mar 2020 | CNY | 9.75 | 9.76 | 9 | 9.12 | 9.12 | -0.46 (-4.80%) | 31,594,155 |
| 13 Mar 2020 | CNY | 8.99 | 9.69 | 8.91 | 9.58 | 9.58 | +0.04 (+0.42%) | 36,638,658 |
| 12 Mar 2020 | CNY | 9.62 | 9.78 | 9.36 | 9.54 | 9.54 | -0.33 (-3.34%) | 33,098,273 |
| 11 Mar 2020 | CNY | 10.11 | 10.28 | 9.83 | 9.87 | 9.87 | -0.2 (-1.99%) | 42,980,164 |
| 10 Mar 2020 | CNY | 9.45 | 10.08 | 9.36 | 10.07 | 10.07 | +0.51 (+5.33%) | 49,172,451 |
| 9 Mar 2020 | CNY | 9.9 | 9.94 | 9.52 | 9.56 | 9.56 | -0.55 (-5.44%) | 45,954,227 |
| 6 Mar 2020 | CNY | 10.06 | 10.27 | 10.02 | 10.11 | 10.11 | -0.18 (-1.75%) | 43,594,629 |
| 5 Mar 2020 | CNY | 10.72 | 10.81 | 10.2 | 10.29 | 10.29 | -0.12 (-1.15%) | 73,329,990 |
| 4 Mar 2020 | CNY | 9.85 | 10.63 | 9.75 | 10.41 | 10.41 | +0.6 (+6.12%) | 99,763,140 |
| 3 Mar 2020 | CNY | 9.55 | 10.18 | 9.5 | 9.81 | 9.81 | +0.46 (+4.92%) | 65,475,508 |
| 2 Mar 2020 | CNY | 9.04 | 9.4 | 9 | 9.35 | 9.35 | +0.42 (+4.70%) | 32,369,068 |
| 28 Feb 2020 | CNY | 9.4 | 9.53 | 8.9 | 8.93 | 8.93 | -0.87 (-8.88%) | 56,042,072 |
