| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 12.71 | 12.82 | 12.5 | 12.52 | 12.52 | -0.23 (-1.80%) | 755,458 |
| 9 Apr 2020 | CNY | 12.82 | 12.84 | 12.75 | 12.75 | 12.75 | +0.02 (+0.16%) | 543,700 |
| 8 Apr 2020 | CNY | 12.7 | 12.81 | 12.65 | 12.73 | 12.73 | 0.0 (0.0%) | 867,000 |
| 7 Apr 2020 | CNY | 12.62 | 12.87 | 12.57 | 12.73 | 12.73 | +0.24 (+1.92%) | 1,234,076 |
| 3 Apr 2020 | CNY | 12.61 | 12.7 | 12.45 | 12.49 | 12.49 | -0.12 (-0.95%) | 501,600 |
| 2 Apr 2020 | CNY | 12.49 | 12.64 | 12.45 | 12.61 | 12.61 | +0.07 (+0.56%) | 460,806 |
| 1 Apr 2020 | CNY | 12.45 | 12.61 | 12.4 | 12.54 | 12.54 | -0.06 (-0.48%) | 703,800 |
| 31 Mar 2020 | CNY | 12.8 | 12.8 | 12.46 | 12.6 | 12.6 | -0.36 (-2.78%) | 1,966,606 |
| 30 Mar 2020 | CNY | 13.14 | 13.14 | 12.68 | 12.96 | 12.96 | -0.24 (-1.82%) | 831,100 |
| 27 Mar 2020 | CNY | 13.29 | 13.29 | 13.16 | 13.2 | 13.2 | +0.06 (+0.46%) | 981,300 |
| 26 Mar 2020 | CNY | 13.36 | 13.36 | 13.11 | 13.14 | 13.14 | -0.18 (-1.35%) | 964,200 |
| 25 Mar 2020 | CNY | 13.37 | 13.45 | 13.26 | 13.32 | 13.32 | +0.09 (+0.68%) | 1,141,800 |
| 24 Mar 2020 | CNY | 12.9 | 13.29 | 12.85 | 13.23 | 13.23 | +0.38 (+2.96%) | 1,217,278 |
| 23 Mar 2020 | CNY | 12.9 | 12.9 | 12.72 | 12.85 | 12.85 | -0.1 (-0.77%) | 895,558 |
| 20 Mar 2020 | CNY | 12.93 | 13 | 12.77 | 12.95 | 12.95 | +0.1 (+0.78%) | 927,489 |
| 19 Mar 2020 | CNY | 12.99 | 12.99 | 12.59 | 12.85 | 12.85 | -0.01 (-0.08%) | 621,786 |
| 18 Mar 2020 | CNY | 12.78 | 13.08 | 12.75 | 12.86 | 12.86 | +0.03 (+0.23%) | 801,039 |
| 17 Mar 2020 | CNY | 12.7 | 12.95 | 12.46 | 12.83 | 12.83 | +0.09 (+0.71%) | 884,295 |
| 16 Mar 2020 | CNY | 13.07 | 13.16 | 12.66 | 12.74 | 12.74 | -0.22 (-1.70%) | 783,300 |
| 13 Mar 2020 | CNY | 12.63 | 13.31 | 12.51 | 12.96 | 12.96 | -0.13 (-0.99%) | 1,197,181 |
| 12 Mar 2020 | CNY | 13.17 | 13.25 | 13 | 13.09 | 13.09 | -0.22 (-1.65%) | 1,019,600 |
| 11 Mar 2020 | CNY | 13.45 | 13.59 | 13.31 | 13.31 | 13.31 | -0.11 (-0.82%) | 1,186,920 |
| 10 Mar 2020 | CNY | 13.02 | 13.56 | 12.95 | 13.42 | 13.42 | +0.1 (+0.75%) | 1,651,619 |
| 9 Mar 2020 | CNY | 13.68 | 13.83 | 13.31 | 13.32 | 13.32 | -0.47 (-3.41%) | 2,493,901 |
| 6 Mar 2020 | CNY | 13.55 | 13.85 | 13.4 | 13.79 | 13.79 | +0.22 (+1.62%) | 2,068,169 |
| 5 Mar 2020 | CNY | 13.66 | 13.71 | 13.52 | 13.57 | 13.57 | -0.03 (-0.22%) | 1,775,826 |
| 4 Mar 2020 | CNY | 13.46 | 13.6 | 13.28 | 13.6 | 13.6 | +0.12 (+0.89%) | 1,245,658 |
| 3 Mar 2020 | CNY | 13.39 | 13.54 | 13.27 | 13.48 | 13.48 | +0.12 (+0.90%) | 1,415,861 |
| 2 Mar 2020 | CNY | 12.8 | 13.36 | 12.8 | 13.36 | 13.36 | +0.71 (+5.61%) | 1,322,956 |
| 28 Feb 2020 | CNY | 13.05 | 13.1 | 12.65 | 12.65 | 12.65 | -0.63 (-4.74%) | 1,831,710 |
