| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.36 | 10.1 | 9.22 | 10.1 | 10.1 | +0.92 (+10.02%) | 1,799,800 |
| 17 Apr 2020 | CNY | 9.31 | 9.43 | 9.18 | 9.18 | 9.18 | -0.18 (-1.92%) | 943,400 |
| 16 Apr 2020 | CNY | 9.4 | 9.46 | 9.31 | 9.36 | 9.36 | -0.03 (-0.32%) | 567,300 |
| 15 Apr 2020 | CNY | 9.55 | 9.66 | 9.35 | 9.39 | 9.39 | -0.13 (-1.37%) | 785,871 |
| 14 Apr 2020 | CNY | 9.43 | 9.58 | 9.43 | 9.52 | 9.52 | +0.05 (+0.53%) | 662,782 |
| 13 Apr 2020 | CNY | 9.55 | 9.55 | 9.41 | 9.47 | 9.47 | -0.04 (-0.42%) | 1,415,936 |
| 10 Apr 2020 | CNY | 9.71 | 9.76 | 9.45 | 9.51 | 9.51 | -0.29 (-2.96%) | 1,116,888 |
| 9 Apr 2020 | CNY | 9.81 | 9.94 | 9.74 | 9.8 | 9.8 | -0.01 (-0.10%) | 938,603 |
| 8 Apr 2020 | CNY | 9.77 | 10.15 | 9.7 | 9.81 | 9.81 | +0.11 (+1.13%) | 1,080,272 |
| 7 Apr 2020 | CNY | 9.6 | 9.77 | 9.56 | 9.7 | 9.7 | +0.14 (+1.46%) | 1,084,496 |
| 3 Apr 2020 | CNY | 9.46 | 9.71 | 9.46 | 9.56 | 9.56 | +0.03 (+0.31%) | 994,500 |
| 2 Apr 2020 | CNY | 9.5 | 9.56 | 9.4 | 9.53 | 9.53 | +0.04 (+0.42%) | 354,106 |
| 1 Apr 2020 | CNY | 9.52 | 9.68 | 9.45 | 9.49 | 9.49 | -0.06 (-0.63%) | 432,600 |
| 31 Mar 2020 | CNY | 9.79 | 9.79 | 9.55 | 9.55 | 9.55 | -0.13 (-1.34%) | 578,900 |
| 30 Mar 2020 | CNY | 9.68 | 9.77 | 9.47 | 9.68 | 9.68 | -0.09 (-0.92%) | 1,296,801 |
| 27 Mar 2020 | CNY | 9.9 | 10 | 9.72 | 9.77 | 9.77 | -0.13 (-1.31%) | 465,210 |
| 26 Mar 2020 | CNY | 9.97 | 10.01 | 9.81 | 9.9 | 9.9 | -0.1 (-1%) | 530,181 |
| 25 Mar 2020 | CNY | 9.88 | 10.12 | 9.74 | 10 | 10 | +0.29 (+2.99%) | 1,287,928 |
| 24 Mar 2020 | CNY | 9.65 | 9.78 | 9.5 | 9.71 | 9.71 | +0.14 (+1.46%) | 521,256 |
| 23 Mar 2020 | CNY | 9.76 | 9.76 | 9.42 | 9.57 | 9.57 | -0.25 (-2.55%) | 798,600 |
| 20 Mar 2020 | CNY | 9.7 | 9.87 | 9.69 | 9.82 | 9.82 | +0.06 (+0.61%) | 958,386 |
| 19 Mar 2020 | CNY | 9.74 | 9.93 | 9.6 | 9.76 | 9.76 | +0.06 (+0.62%) | 1,012,411 |
| 18 Mar 2020 | CNY | 9.82 | 10.07 | 9.7 | 9.7 | 9.7 | +0.01 (+0.10%) | 1,085,204 |
| 17 Mar 2020 | CNY | 10.02 | 10.02 | 9.55 | 9.69 | 9.69 | -0.21 (-2.12%) | 1,329,331 |
| 16 Mar 2020 | CNY | 10.08 | 10.25 | 9.83 | 9.9 | 9.9 | -0.11 (-1.10%) | 1,582,364 |
| 13 Mar 2020 | CNY | 9.83 | 10.17 | 9.58 | 10.01 | 10.01 | -0.16 (-1.57%) | 1,241,414 |
| 12 Mar 2020 | CNY | 10.49 | 10.49 | 10 | 10.17 | 10.17 | -0.43 (-4.06%) | 1,893,611 |
| 11 Mar 2020 | CNY | 10.65 | 10.76 | 10.5 | 10.6 | 10.6 | -0.03 (-0.28%) | 1,227,205 |
| 10 Mar 2020 | CNY | 10.61 | 10.77 | 10.19 | 10.63 | 10.63 | -0.04 (-0.37%) | 1,925,112 |
| 9 Mar 2020 | CNY | 10.9 | 10.9 | 10.56 | 10.67 | 10.67 | -0.25 (-2.29%) | 1,741,320 |
