| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 11.65 | 11.65 | 11.33 | 11.41 | 11.41 | -0.39 (-3.31%) | 4,404,203 |
| 17 Apr 2020 | CNY | 11.13 | 12.18 | 10.87 | 11.8 | 11.8 | +0.73 (+6.59%) | 7,663,627 |
| 16 Apr 2020 | CNY | 10.81 | 11.09 | 10.77 | 11.07 | 11.07 | +0.21 (+1.93%) | 2,107,591 |
| 15 Apr 2020 | CNY | 10.78 | 10.86 | 10.73 | 10.86 | 10.86 | +0.08 (+0.74%) | 1,186,082 |
| 14 Apr 2020 | CNY | 10.77 | 10.82 | 10.73 | 10.78 | 10.78 | +0.08 (+0.75%) | 1,014,500 |
| 13 Apr 2020 | CNY | 10.8 | 10.82 | 10.67 | 10.7 | 10.7 | -0.12 (-1.11%) | 793,060 |
| 10 Apr 2020 | CNY | 11.1 | 11.1 | 10.8 | 10.82 | 10.82 | -0.28 (-2.52%) | 1,534,100 |
| 9 Apr 2020 | CNY | 11.19 | 11.23 | 11.08 | 11.1 | 11.1 | -0.04 (-0.36%) | 1,398,737 |
| 8 Apr 2020 | CNY | 11.01 | 11.25 | 10.96 | 11.14 | 11.14 | +0.07 (+0.63%) | 1,643,730 |
| 7 Apr 2020 | CNY | 10.84 | 11.07 | 10.84 | 11.07 | 11.07 | +0.3 (+2.79%) | 2,082,104 |
| 3 Apr 2020 | CNY | 10.81 | 10.84 | 10.66 | 10.77 | 10.77 | -0.03 (-0.28%) | 961,780 |
| 2 Apr 2020 | CNY | 10.65 | 10.8 | 10.56 | 10.8 | 10.8 | +0.14 (+1.31%) | 837,252 |
| 1 Apr 2020 | CNY | 10.65 | 10.76 | 10.6 | 10.66 | 10.66 | -0.03 (-0.28%) | 852,295 |
| 31 Mar 2020 | CNY | 10.77 | 10.88 | 10.66 | 10.69 | 10.69 | 0.0 (0.0%) | 662,528 |
| 30 Mar 2020 | CNY | 10.79 | 10.85 | 10.55 | 10.69 | 10.69 | -0.18 (-1.66%) | 1,208,650 |
| 27 Mar 2020 | CNY | 11 | 11.06 | 10.86 | 10.87 | 10.87 | -0.01 (-0.09%) | 1,048,818 |
| 26 Mar 2020 | CNY | 10.95 | 11.01 | 10.81 | 10.88 | 10.88 | -0.16 (-1.45%) | 1,014,530 |
| 25 Mar 2020 | CNY | 10.98 | 11.09 | 10.92 | 11.04 | 11.04 | +0.2 (+1.85%) | 1,504,140 |
| 24 Mar 2020 | CNY | 10.82 | 10.92 | 10.73 | 10.84 | 10.84 | +0.15 (+1.40%) | 1,065,880 |
| 23 Mar 2020 | CNY | 10.81 | 10.94 | 10.67 | 10.69 | 10.69 | -0.33 (-2.99%) | 1,431,040 |
| 20 Mar 2020 | CNY | 11.06 | 11.1 | 10.89 | 11.02 | 11.02 | +0.04 (+0.36%) | 1,542,376 |
| 19 Mar 2020 | CNY | 10.85 | 10.98 | 10.7 | 10.98 | 10.98 | +0.11 (+1.01%) | 1,617,146 |
| 18 Mar 2020 | CNY | 11.14 | 11.25 | 10.86 | 10.87 | 10.87 | -0.21 (-1.90%) | 1,741,800 |
| 17 Mar 2020 | CNY | 11.12 | 11.29 | 10.78 | 11.08 | 11.08 | -0.03 (-0.27%) | 1,817,180 |
| 16 Mar 2020 | CNY | 11.67 | 11.68 | 11.02 | 11.11 | 11.11 | -0.38 (-3.31%) | 2,151,938 |
| 13 Mar 2020 | CNY | 11 | 11.5 | 10.85 | 11.49 | 11.49 | -0.07 (-0.61%) | 2,531,618 |
| 12 Mar 2020 | CNY | 11.69 | 11.77 | 11.5 | 11.56 | 11.56 | -0.34 (-2.86%) | 2,497,485 |
| 11 Mar 2020 | CNY | 12.17 | 12.38 | 11.9 | 11.9 | 11.9 | -0.36 (-2.94%) | 4,835,953 |
| 10 Mar 2020 | CNY | 11.53 | 12.35 | 11.1 | 12.26 | 12.26 | +0.75 (+6.52%) | 5,576,745 |
| 9 Mar 2020 | CNY | 11.83 | 11.9 | 11.5 | 11.51 | 11.51 | -0.5 (-4.16%) | 2,901,056 |
