| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 9.83 | 9.88 | 9.68 | 9.77 | 9.77 | -0.06 (-0.61%) | 1,628,940 |
| 24 Apr 2020 | CNY | 10.09 | 10.09 | 9.78 | 9.83 | 9.83 | -0.28 (-2.77%) | 3,304,682 |
| 23 Apr 2020 | CNY | 10.2 | 10.2 | 10.03 | 10.11 | 10.11 | -0.06 (-0.59%) | 2,659,716 |
| 22 Apr 2020 | CNY | 10.05 | 10.21 | 10.03 | 10.17 | 10.17 | +0.06 (+0.59%) | 3,929,115 |
| 21 Apr 2020 | CNY | 10.15 | 10.17 | 9.93 | 10.11 | 10.11 | -0.05 (-0.49%) | 3,614,013 |
| 20 Apr 2020 | CNY | 10.1 | 10.21 | 10.02 | 10.16 | 10.16 | +0.04 (+0.40%) | 4,824,593 |
| 17 Apr 2020 | CNY | 10.14 | 10.23 | 10.08 | 10.12 | 10.12 | -0.03 (-0.30%) | 5,424,632 |
| 16 Apr 2020 | CNY | 10.22 | 10.23 | 10.04 | 10.15 | 10.15 | -0.07 (-0.68%) | 3,510,102 |
| 15 Apr 2020 | CNY | 10.49 | 10.49 | 10.12 | 10.22 | 10.22 | -0.26 (-2.48%) | 5,408,820 |
| 14 Apr 2020 | CNY | 10.33 | 10.5 | 10.32 | 10.48 | 10.48 | +0.18 (+1.75%) | 2,858,651 |
| 13 Apr 2020 | CNY | 10.43 | 10.46 | 10.28 | 10.3 | 10.3 | -0.26 (-2.46%) | 3,261,721 |
| 10 Apr 2020 | CNY | 10.88 | 10.89 | 10.48 | 10.56 | 10.56 | -0.34 (-3.12%) | 4,065,690 |
| 9 Apr 2020 | CNY | 10.61 | 11.08 | 10.58 | 10.9 | 10.9 | +0.35 (+3.32%) | 7,456,700 |
| 8 Apr 2020 | CNY | 10.63 | 10.63 | 10.44 | 10.55 | 10.55 | -0.12 (-1.12%) | 3,882,199 |
| 7 Apr 2020 | CNY | 10.38 | 10.67 | 10.32 | 10.67 | 10.67 | +0.47 (+4.61%) | 5,069,307 |
| 3 Apr 2020 | CNY | 10.57 | 10.65 | 10.18 | 10.2 | 10.2 | -0.4 (-3.77%) | 3,807,700 |
| 2 Apr 2020 | CNY | 10.3 | 10.62 | 10.26 | 10.6 | 10.6 | +0.2 (+1.92%) | 3,489,815 |
| 1 Apr 2020 | CNY | 10.76 | 10.95 | 10.37 | 10.4 | 10.4 | -0.44 (-4.06%) | 5,015,288 |
| 31 Mar 2020 | CNY | 10.45 | 10.9 | 10.38 | 10.84 | 10.84 | +0.34 (+3.24%) | 8,377,755 |
| 30 Mar 2020 | CNY | 10.15 | 10.56 | 9.95 | 10.5 | 10.5 | +0.23 (+2.24%) | 5,673,110 |
| 27 Mar 2020 | CNY | 10.15 | 10.42 | 10.07 | 10.27 | 10.27 | +0.22 (+2.19%) | 4,566,678 |
| 26 Mar 2020 | CNY | 10.3 | 10.36 | 10.03 | 10.05 | 10.05 | -0.32 (-3.09%) | 3,211,940 |
| 25 Mar 2020 | CNY | 10.36 | 10.47 | 10.22 | 10.37 | 10.37 | +0.21 (+2.07%) | 4,476,050 |
| 24 Mar 2020 | CNY | 10.27 | 10.28 | 10.02 | 10.16 | 10.16 | +0.15 (+1.50%) | 3,641,359 |
| 23 Mar 2020 | CNY | 10 | 10.42 | 9.87 | 10.01 | 10.01 | -0.25 (-2.44%) | 5,081,595 |
| 20 Mar 2020 | CNY | 10.36 | 10.72 | 10.16 | 10.26 | 10.26 | +0.23 (+2.29%) | 8,691,470 |
| 19 Mar 2020 | CNY | 9.8 | 10.05 | 9.67 | 10.03 | 10.03 | +0.23 (+2.35%) | 3,533,076 |
| 18 Mar 2020 | CNY | 9.84 | 10.12 | 9.76 | 9.8 | 9.8 | +0.15 (+1.55%) | 5,265,272 |
| 17 Mar 2020 | CNY | 9.56 | 9.72 | 9.29 | 9.65 | 9.65 | +0.12 (+1.26%) | 3,296,426 |
| 16 Mar 2020 | CNY | 10.1 | 10.22 | 9.53 | 9.53 | 9.53 | -0.52 (-5.17%) | 4,694,890 |
