| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 10.6071 | 10.6857 | 10.3214 | 10.4714 | 10.4714 | -0.136 (-1.28%) | 2,152,186 |
| 9 Apr 2020 | CNY | 10.4429 | 10.6214 | 10.4286 | 10.6071 | 10.6071 | +0.186 (+1.78%) | 2,121,408 |
| 8 Apr 2020 | CNY | 10.5857 | 10.6071 | 10.35 | 10.4214 | 10.4214 | -0.143 (-1.35%) | 2,000,006 |
| 7 Apr 2020 | CNY | 10.4929 | 10.6286 | 10.4286 | 10.5643 | 10.5643 | +0.236 (+2.28%) | 2,614,320 |
| 3 Apr 2020 | CNY | 10.45 | 10.6214 | 10.2929 | 10.3286 | 10.3286 | -0.157 (-1.50%) | 1,520,948 |
| 2 Apr 2020 | CNY | 10 | 10.5 | 10 | 10.4857 | 10.4857 | +0.314 (+3.09%) | 2,311,668 |
| 1 Apr 2020 | CNY | 9.8786 | 10.4857 | 9.8786 | 10.1714 | 10.1714 | +0.186 (+1.86%) | 2,586,697 |
| 31 Mar 2020 | CNY | 10.0357 | 10.0786 | 9.9143 | 9.9857 | 9.9857 | +0.057 (+0.58%) | 1,457,332 |
| 30 Mar 2020 | CNY | 10.0714 | 10.1643 | 9.8071 | 9.9286 | 9.9286 | -0.4 (-3.87%) | 2,195,351 |
| 27 Mar 2020 | CNY | 10.75 | 10.7857 | 10.3214 | 10.3286 | 10.3286 | -0.286 (-2.69%) | 2,907,984 |
| 26 Mar 2020 | CNY | 10.5071 | 10.8357 | 10.4357 | 10.6143 | 10.6143 | +0.021 (+0.20%) | 2,715,186 |
| 25 Mar 2020 | CNY | 10.5929 | 10.6786 | 10.2857 | 10.5929 | 10.5929 | +0.272 (+2.63%) | 2,727,071 |
| 24 Mar 2020 | CNY | 10.3214 | 10.4286 | 9.9786 | 10.3214 | 10.3214 | +0.193 (+1.90%) | 1,802,701 |
| 23 Mar 2020 | CNY | 10.4357 | 10.6143 | 10.0357 | 10.1286 | 10.1286 | -0.664 (-6.15%) | 2,578,228 |
| 20 Mar 2020 | CNY | 10.7143 | 10.85 | 10.55 | 10.7929 | 10.7929 | +0.286 (+2.72%) | 2,455,756 |
| 19 Mar 2020 | CNY | 10.4786 | 10.6357 | 10.2643 | 10.5071 | 10.5071 | -0.029 (-0.27%) | 2,611,407 |
| 18 Mar 2020 | CNY | 10.9286 | 11.0643 | 10.5357 | 10.5357 | 10.5357 | -0.35 (-3.22%) | 3,371,254 |
| 17 Mar 2020 | CNY | 10.6643 | 10.9143 | 10.3571 | 10.8857 | 10.8857 | +0.279 (+2.63%) | 3,670,613 |
| 16 Mar 2020 | CNY | 11.3214 | 11.4214 | 10.5786 | 10.6071 | 10.6071 | -0.45 (-4.07%) | 4,542,244 |
| 13 Mar 2020 | CNY | 10.7429 | 11.1786 | 10.6143 | 11.0571 | 11.0571 | -0.4 (-3.49%) | 7,014,105 |
| 12 Mar 2020 | CNY | 11.4786 | 11.6071 | 11.2 | 11.4571 | 11.4571 | -0.186 (-1.60%) | 3,560,653 |
| 11 Mar 2020 | CNY | 11.95 | 11.95 | 11.5214 | 11.6429 | 11.6429 | -0.221 (-1.87%) | 4,921,371 |
| 10 Mar 2020 | CNY | 11.4214 | 11.8786 | 10.7143 | 11.8643 | 11.8643 | +0.293 (+2.53%) | 6,695,757 |
| 9 Mar 2020 | CNY | 12.0071 | 12.2143 | 11.4857 | 11.5714 | 11.5714 | -0.722 (-5.87%) | 5,631,424 |
| 6 Mar 2020 | CNY | 12.3143 | 12.4286 | 11.9643 | 12.2929 | 12.2929 | -0.207 (-1.66%) | 4,833,145 |
| 5 Mar 2020 | CNY | 12.8071 | 12.8286 | 12.4143 | 12.5 | 12.5 | +0.143 (+1.16%) | 6,064,816 |
| 4 Mar 2020 | CNY | 11.9929 | 12.3714 | 11.9286 | 12.3571 | 12.3571 | +0.114 (+0.93%) | 4,895,338 |
| 3 Mar 2020 | CNY | 12.4857 | 12.7143 | 12.1571 | 12.2429 | 12.2429 | -0.007 (-0.06%) | 5,577,605 |
| 2 Mar 2020 | CNY | 11.9 | 12.5714 | 11.9 | 12.25 | 12.25 | -0.157 (-1.27%) | 5,921,126 |
| 28 Feb 2020 | CNY | 13.4286 | 13.4286 | 12.4071 | 12.4071 | 12.4071 | -1.379 (-10.00%) | 10,171,687 |
