| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.85 | 10.34 | 9.8 | 10.34 | 10.34 | +0.49 (+4.97%) | 6,807,143 |
| 17 Apr 2020 | CNY | 10.1 | 10.25 | 9.84 | 9.85 | 9.85 | -0.38 (-3.71%) | 5,747,447 |
| 16 Apr 2020 | CNY | 10.21 | 10.45 | 10.12 | 10.23 | 10.23 | -0.31 (-2.94%) | 8,269,021 |
| 15 Apr 2020 | CNY | 10.09 | 10.95 | 9.95 | 10.54 | 10.54 | +0.29 (+2.83%) | 14,723,143 |
| 14 Apr 2020 | CNY | 9.31 | 10.25 | 9.21 | 10.25 | 10.25 | +0.93 (+9.98%) | 6,985,592 |
| 13 Apr 2020 | CNY | 9.26 | 9.37 | 9.18 | 9.32 | 9.32 | +0.06 (+0.65%) | 1,202,600 |
| 10 Apr 2020 | CNY | 9.44 | 9.46 | 9.2 | 9.26 | 9.26 | -0.17 (-1.80%) | 1,399,348 |
| 9 Apr 2020 | CNY | 9.37 | 9.48 | 9.35 | 9.43 | 9.43 | +0.09 (+0.96%) | 1,673,096 |
| 8 Apr 2020 | CNY | 9.32 | 9.44 | 9.21 | 9.34 | 9.34 | +0.07 (+0.76%) | 1,464,480 |
| 7 Apr 2020 | CNY | 9.18 | 9.3 | 9.17 | 9.27 | 9.27 | +0.17 (+1.87%) | 1,429,101 |
| 3 Apr 2020 | CNY | 9.08 | 9.15 | 9.03 | 9.1 | 9.1 | +0.02 (+0.22%) | 797,002 |
| 2 Apr 2020 | CNY | 8.95 | 9.08 | 8.91 | 9.08 | 9.08 | +0.08 (+0.89%) | 856,001 |
| 1 Apr 2020 | CNY | 9.02 | 9.09 | 8.96 | 9 | 9 | -0.02 (-0.22%) | 1,026,901 |
| 31 Mar 2020 | CNY | 9.17 | 9.18 | 9 | 9.02 | 9.02 | -0.07 (-0.77%) | 1,118,800 |
| 30 Mar 2020 | CNY | 9.25 | 9.25 | 9.03 | 9.09 | 9.09 | -0.22 (-2.36%) | 1,381,400 |
| 27 Mar 2020 | CNY | 9.45 | 9.45 | 9.3 | 9.31 | 9.31 | -0.09 (-0.96%) | 1,484,594 |
| 26 Mar 2020 | CNY | 9.37 | 9.45 | 9.3 | 9.4 | 9.4 | +0.01 (+0.11%) | 1,581,322 |
| 25 Mar 2020 | CNY | 9.31 | 9.4 | 9.26 | 9.39 | 9.39 | +0.16 (+1.73%) | 1,739,021 |
| 24 Mar 2020 | CNY | 9.27 | 9.34 | 9.06 | 9.23 | 9.23 | +0.04 (+0.44%) | 1,473,982 |
| 23 Mar 2020 | CNY | 9.21 | 9.39 | 9.13 | 9.19 | 9.19 | -0.13 (-1.39%) | 1,585,502 |
| 20 Mar 2020 | CNY | 9.04 | 9.33 | 8.99 | 9.32 | 9.32 | +0.28 (+3.10%) | 2,136,040 |
| 19 Mar 2020 | CNY | 8.96 | 9.11 | 8.85 | 9.04 | 9.04 | +0.03 (+0.33%) | 1,561,300 |
| 18 Mar 2020 | CNY | 9.21 | 9.28 | 9 | 9.01 | 9.01 | -0.11 (-1.21%) | 1,466,787 |
| 17 Mar 2020 | CNY | 9.36 | 9.38 | 8.82 | 9.12 | 9.12 | -0.19 (-2.04%) | 2,513,056 |
| 16 Mar 2020 | CNY | 9.54 | 9.72 | 9.23 | 9.31 | 9.31 | -0.06 (-0.64%) | 2,564,247 |
| 13 Mar 2020 | CNY | 9.37 | 9.5 | 9.19 | 9.37 | 9.37 | -0.3 (-3.10%) | 2,100,095 |
| 12 Mar 2020 | CNY | 10.01 | 10.01 | 9.66 | 9.67 | 9.67 | -0.36 (-3.59%) | 2,286,601 |
| 11 Mar 2020 | CNY | 9.99 | 10.11 | 9.98 | 10.03 | 10.03 | +0.06 (+0.60%) | 2,110,700 |
| 10 Mar 2020 | CNY | 9.97 | 10.11 | 9.66 | 9.97 | 9.97 | -0.03 (-0.30%) | 3,001,001 |
| 9 Mar 2020 | CNY | 10 | 10.15 | 9.98 | 10 | 10 | -0.16 (-1.57%) | 2,784,832 |
