| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 9.46 | 9.62 | 9.45 | 9.54 | 9.54 | +0.18 (+1.92%) | 4,691,739 |
| 17 Apr 2020 | CNY | 9.43 | 9.53 | 9.35 | 9.36 | 9.36 | -0.05 (-0.53%) | 3,985,807 |
| 16 Apr 2020 | CNY | 9.44 | 9.48 | 9.34 | 9.41 | 9.41 | -0.04 (-0.42%) | 2,977,244 |
| 15 Apr 2020 | CNY | 9.55 | 9.61 | 9.43 | 9.45 | 9.45 | -0.13 (-1.36%) | 2,532,019 |
| 14 Apr 2020 | CNY | 9.53 | 9.6 | 9.49 | 9.58 | 9.58 | +0.03 (+0.31%) | 2,700,195 |
| 13 Apr 2020 | CNY | 9.36 | 9.57 | 9.32 | 9.55 | 9.55 | +0.13 (+1.38%) | 2,647,057 |
| 10 Apr 2020 | CNY | 9.61 | 9.61 | 9.37 | 9.42 | 9.42 | -0.19 (-1.98%) | 3,548,227 |
| 9 Apr 2020 | CNY | 9.57 | 9.65 | 9.55 | 9.61 | 9.61 | +0.08 (+0.84%) | 4,114,238 |
| 8 Apr 2020 | CNY | 9.5 | 9.61 | 9.48 | 9.53 | 9.53 | -0.03 (-0.31%) | 2,866,790 |
| 7 Apr 2020 | CNY | 9.46 | 9.56 | 9.41 | 9.56 | 9.56 | +0.22 (+2.36%) | 4,682,910 |
| 3 Apr 2020 | CNY | 9.45 | 9.45 | 9.33 | 9.34 | 9.34 | -0.11 (-1.16%) | 2,595,400 |
| 2 Apr 2020 | CNY | 9.29 | 9.45 | 9.29 | 9.45 | 9.45 | +0.1 (+1.07%) | 2,654,150 |
| 1 Apr 2020 | CNY | 9.47 | 9.48 | 9.34 | 9.35 | 9.35 | -0.1 (-1.06%) | 2,278,660 |
| 31 Mar 2020 | CNY | 9.53 | 9.59 | 9.45 | 9.45 | 9.45 | -0.01 (-0.11%) | 1,931,400 |
| 30 Mar 2020 | CNY | 9.52 | 9.55 | 9.38 | 9.46 | 9.46 | -0.13 (-1.36%) | 2,786,360 |
| 27 Mar 2020 | CNY | 9.61 | 9.69 | 9.56 | 9.59 | 9.59 | +0.03 (+0.31%) | 2,277,642 |
| 26 Mar 2020 | CNY | 9.65 | 9.67 | 9.55 | 9.56 | 9.56 | -0.11 (-1.14%) | 2,237,953 |
| 25 Mar 2020 | CNY | 9.7 | 9.73 | 9.6 | 9.67 | 9.67 | +0.1 (+1.04%) | 3,066,800 |
| 24 Mar 2020 | CNY | 9.5 | 9.6 | 9.39 | 9.57 | 9.57 | +0.19 (+2.03%) | 2,956,538 |
| 23 Mar 2020 | CNY | 9.58 | 9.58 | 9.38 | 9.38 | 9.38 | -0.29 (-3.00%) | 3,207,300 |
| 20 Mar 2020 | CNY | 9.7 | 9.79 | 9.58 | 9.67 | 9.67 | +0.05 (+0.52%) | 2,921,824 |
| 19 Mar 2020 | CNY | 9.49 | 9.64 | 9.39 | 9.62 | 9.62 | +0.13 (+1.37%) | 4,104,922 |
| 18 Mar 2020 | CNY | 9.71 | 9.79 | 9.47 | 9.49 | 9.49 | -0.13 (-1.35%) | 4,069,704 |
| 17 Mar 2020 | CNY | 9.71 | 9.82 | 9.41 | 9.62 | 9.62 | -0.04 (-0.41%) | 4,360,764 |
| 16 Mar 2020 | CNY | 9.95 | 9.98 | 9.66 | 9.66 | 9.66 | -0.19 (-1.93%) | 5,489,713 |
| 13 Mar 2020 | CNY | 9.61 | 9.95 | 9.45 | 9.85 | 9.85 | -0.1 (-1.01%) | 7,213,291 |
| 12 Mar 2020 | CNY | 10.01 | 10.04 | 9.9 | 9.95 | 9.95 | -0.18 (-1.78%) | 5,585,367 |
| 11 Mar 2020 | CNY | 10.23 | 10.37 | 10.13 | 10.13 | 10.13 | -0.08 (-0.78%) | 6,903,388 |
| 10 Mar 2020 | CNY | 10.03 | 10.23 | 9.8 | 10.21 | 10.21 | +0.1 (+0.99%) | 10,469,476 |
| 9 Mar 2020 | CNY | 10.41 | 10.49 | 9.99 | 10.11 | 10.11 | -0.46 (-4.35%) | 10,764,625 |
