| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 12.63 | 13.06 | 12.63 | 12.95 | 9.9615 | +0.33 (+2.61%) | 5,486,400 |
| 24 Apr 2020 | CNY | 12.28 | 12.65 | 12.28 | 12.62 | 9.7077 | +0.14 (+1.12%) | 3,972,900 |
| 23 Apr 2020 | CNY | 12.74 | 12.76 | 12.34 | 12.48 | 9.6 | -0.06 (-0.48%) | 5,475,200 |
| 22 Apr 2020 | CNY | 12.1 | 12.64 | 11.9 | 12.54 | 9.6462 | +0.47 (+3.89%) | 7,115,891 |
| 21 Apr 2020 | CNY | 11.49 | 12.2 | 11.4 | 12.07 | 9.2846 | +0.48 (+4.14%) | 7,826,169 |
| 20 Apr 2020 | CNY | 11.59 | 11.81 | 11.38 | 11.59 | 8.9154 | -0.13 (-1.11%) | 4,335,136 |
| 17 Apr 2020 | CNY | 11.33 | 11.95 | 11.26 | 11.72 | 9.0154 | -0.03 (-0.26%) | 6,406,200 |
| 16 Apr 2020 | CNY | 11.48 | 12.09 | 11.12 | 11.75 | 9.0385 | 0.0 (0.0%) | 9,809,745 |
| 15 Apr 2020 | CNY | 13.4 | 13.5 | 11.58 | 11.75 | 9.0385 | -0.98 (-7.70%) | 11,701,517 |
| 14 Apr 2020 | CNY | 11.59 | 12.73 | 11.58 | 12.73 | 9.7923 | +1.16 (+10.03%) | 5,323,041 |
| 13 Apr 2020 | CNY | 11.3 | 11.57 | 11.11 | 11.57 | 8.9 | +0.28 (+2.48%) | 3,271,200 |
| 10 Apr 2020 | CNY | 11.25 | 11.58 | 11.12 | 11.29 | 8.6846 | -0.04 (-0.35%) | 4,808,800 |
| 9 Apr 2020 | CNY | 11.36 | 11.54 | 11.24 | 11.33 | 8.7154 | +0.03 (+0.27%) | 3,824,400 |
| 8 Apr 2020 | CNY | 11.12 | 11.34 | 11.1 | 11.3 | 8.6923 | +0.12 (+1.07%) | 3,031,100 |
| 7 Apr 2020 | CNY | 11.4 | 11.59 | 11.08 | 11.18 | 8.6 | -0.16 (-1.41%) | 4,918,800 |
| 3 Apr 2020 | CNY | 11.1 | 11.51 | 11.1 | 11.34 | 8.7231 | +0.1 (+0.89%) | 3,026,600 |
| 2 Apr 2020 | CNY | 10.87 | 11.27 | 10.78 | 11.24 | 8.6462 | +0.42 (+3.88%) | 3,090,000 |
| 1 Apr 2020 | CNY | 10.96 | 11.06 | 10.77 | 10.82 | 8.3231 | +0.02 (+0.19%) | 2,341,000 |
| 31 Mar 2020 | CNY | 11.29 | 11.38 | 10.73 | 10.8 | 8.3077 | -0.5 (-4.42%) | 7,440,708 |
| 30 Mar 2020 | CNY | 11.6 | 11.76 | 11.21 | 11.3 | 8.6923 | -0.51 (-4.32%) | 3,494,800 |
| 27 Mar 2020 | CNY | 12.1 | 12.1 | 11.8 | 11.81 | 9.0846 | -0.21 (-1.75%) | 3,693,900 |
| 26 Mar 2020 | CNY | 11.85 | 12.05 | 11.63 | 12.02 | 9.2462 | +0.26 (+2.21%) | 4,612,560 |
| 25 Mar 2020 | CNY | 11.33 | 11.88 | 11.21 | 11.76 | 9.0462 | +0.36 (+3.16%) | 5,639,827 |
| 24 Mar 2020 | CNY | 11.2 | 11.6 | 10.9 | 11.4 | 8.7692 | +0.44 (+4.01%) | 4,919,428 |
| 23 Mar 2020 | CNY | 10.79 | 11.1 | 10.7 | 10.96 | 8.4308 | +0.12 (+1.11%) | 4,179,135 |
| 20 Mar 2020 | CNY | 11.19 | 11.2 | 10.5 | 10.84 | 8.3385 | -0.27 (-2.43%) | 4,597,200 |
| 19 Mar 2020 | CNY | 10.85 | 11.47 | 10.85 | 11.11 | 8.5462 | +0.16 (+1.46%) | 5,540,658 |
| 18 Mar 2020 | CNY | 10.72 | 11.18 | 10.59 | 10.95 | 8.4231 | +0.36 (+3.40%) | 5,480,900 |
| 17 Mar 2020 | CNY | 10.3 | 10.67 | 9.85 | 10.59 | 8.1462 | +0.47 (+4.64%) | 6,387,000 |
| 16 Mar 2020 | CNY | 10.55 | 10.66 | 10.09 | 10.12 | 7.7846 | -0.18 (-1.75%) | 3,506,042 |
