| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 10.9 | 10.9 | 10.58 | 10.6 | 10.6 | -0.28 (-2.57%) | 1,695,300 |
| 24 Apr 2020 | CNY | 11.2 | 11.2 | 10.81 | 10.88 | 10.88 | -0.33 (-2.94%) | 2,324,834 |
| 23 Apr 2020 | CNY | 11.38 | 11.4 | 11.14 | 11.21 | 11.21 | -0.19 (-1.67%) | 3,513,454 |
| 22 Apr 2020 | CNY | 10.84 | 11.88 | 10.76 | 11.4 | 11.4 | +0.57 (+5.26%) | 5,853,430 |
| 21 Apr 2020 | CNY | 10.7 | 10.92 | 10.64 | 10.83 | 10.83 | +0.07 (+0.65%) | 2,033,239 |
| 20 Apr 2020 | CNY | 10.71 | 10.98 | 10.65 | 10.76 | 10.76 | +0.05 (+0.47%) | 1,845,000 |
| 17 Apr 2020 | CNY | 10.83 | 11 | 10.71 | 10.71 | 10.71 | -0.06 (-0.56%) | 1,248,299 |
| 16 Apr 2020 | CNY | 10.74 | 10.85 | 10.63 | 10.77 | 10.77 | +0.02 (+0.19%) | 1,106,400 |
| 15 Apr 2020 | CNY | 10.98 | 11.09 | 10.75 | 10.75 | 10.75 | -0.25 (-2.27%) | 1,281,153 |
| 14 Apr 2020 | CNY | 10.86 | 11.02 | 10.84 | 11 | 11 | +0.17 (+1.57%) | 1,074,198 |
| 13 Apr 2020 | CNY | 10.94 | 11 | 10.79 | 10.83 | 10.83 | -0.22 (-1.99%) | 1,134,592 |
| 10 Apr 2020 | CNY | 11.33 | 11.37 | 11.03 | 11.05 | 11.05 | -0.28 (-2.47%) | 1,320,300 |
| 9 Apr 2020 | CNY | 11.4 | 11.54 | 11.29 | 11.33 | 11.33 | -0.04 (-0.35%) | 1,760,011 |
| 8 Apr 2020 | CNY | 11.3 | 11.45 | 11.12 | 11.37 | 11.37 | +0.09 (+0.80%) | 1,617,072 |
| 7 Apr 2020 | CNY | 11.17 | 11.35 | 11 | 11.28 | 11.28 | +0.3 (+2.73%) | 2,390,920 |
| 3 Apr 2020 | CNY | 10.83 | 11.04 | 10.8 | 10.98 | 10.98 | +0.11 (+1.01%) | 1,291,611 |
| 2 Apr 2020 | CNY | 10.66 | 10.88 | 10.56 | 10.87 | 10.87 | +0.22 (+2.07%) | 1,242,062 |
| 1 Apr 2020 | CNY | 10.8 | 10.9 | 10.64 | 10.65 | 10.65 | -0.21 (-1.93%) | 1,318,800 |
| 31 Mar 2020 | CNY | 10.73 | 11.08 | 10.65 | 10.86 | 10.86 | +0.13 (+1.21%) | 1,938,902 |
| 30 Mar 2020 | CNY | 10.9 | 11 | 10.43 | 10.73 | 10.73 | -0.22 (-2.01%) | 1,745,519 |
| 27 Mar 2020 | CNY | 11.12 | 11.23 | 10.93 | 10.95 | 10.95 | -0.14 (-1.26%) | 1,760,659 |
| 26 Mar 2020 | CNY | 11.11 | 11.14 | 11 | 11.09 | 11.09 | -0.09 (-0.81%) | 1,467,553 |
| 25 Mar 2020 | CNY | 11.1 | 11.25 | 10.96 | 11.18 | 11.18 | +0.26 (+2.38%) | 1,919,872 |
| 24 Mar 2020 | CNY | 10.95 | 10.95 | 10.6 | 10.92 | 10.92 | +0.2 (+1.87%) | 1,372,377 |
| 23 Mar 2020 | CNY | 11 | 11.08 | 10.59 | 10.72 | 10.72 | -0.5 (-4.46%) | 1,163,822 |
| 20 Mar 2020 | CNY | 11.12 | 11.29 | 11.03 | 11.22 | 11.22 | +0.14 (+1.26%) | 2,024,973 |
| 19 Mar 2020 | CNY | 11.29 | 11.29 | 10.66 | 11.08 | 11.08 | -0.2 (-1.77%) | 2,296,604 |
| 18 Mar 2020 | CNY | 11.3 | 11.48 | 11.05 | 11.28 | 11.28 | +0.11 (+0.98%) | 2,035,105 |
| 17 Mar 2020 | CNY | 11.33 | 11.48 | 10.81 | 11.17 | 11.17 | -0.09 (-0.80%) | 2,135,612 |
| 16 Mar 2020 | CNY | 11.79 | 12.07 | 11.26 | 11.26 | 11.26 | -0.49 (-4.17%) | 2,063,130 |
