| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 12.08 | 12.24 | 11.62 | 11.63 | 11.63 | -0.48 (-3.96%) | 10,373,406 |
| 16 Apr 2020 | CNY | 12.03 | 12.33 | 11.91 | 12.11 | 12.11 | -0.08 (-0.66%) | 10,863,410 |
| 15 Apr 2020 | CNY | 11.8 | 12.33 | 11.7 | 12.19 | 12.19 | +0.48 (+4.10%) | 19,884,149 |
| 14 Apr 2020 | CNY | 11.7 | 11.81 | 11.36 | 11.71 | 11.71 | +0.09 (+0.77%) | 6,801,097 |
| 13 Apr 2020 | CNY | 11.65 | 11.82 | 11.45 | 11.62 | 11.62 | +0.01 (+0.09%) | 5,411,077 |
| 10 Apr 2020 | CNY | 11.82 | 12.03 | 11.54 | 11.61 | 11.61 | -0.18 (-1.53%) | 12,146,497 |
| 9 Apr 2020 | CNY | 11.49 | 11.92 | 11.32 | 11.79 | 11.79 | +0.34 (+2.97%) | 12,305,583 |
| 8 Apr 2020 | CNY | 11.41 | 11.73 | 11.21 | 11.45 | 11.45 | +0.05 (+0.44%) | 8,200,376 |
| 7 Apr 2020 | CNY | 11.12 | 11.54 | 11.12 | 11.4 | 11.4 | +0.41 (+3.73%) | 8,745,495 |
| 3 Apr 2020 | CNY | 10.9 | 11.27 | 10.8 | 10.99 | 10.99 | +0.1 (+0.92%) | 6,710,766 |
| 2 Apr 2020 | CNY | 10.71 | 10.94 | 10.48 | 10.89 | 10.89 | +0.01 (+0.09%) | 6,660,316 |
| 1 Apr 2020 | CNY | 10.71 | 11.1 | 10.41 | 10.88 | 10.88 | -0.06 (-0.55%) | 10,875,836 |
| 31 Mar 2020 | CNY | 11.59 | 11.6 | 10.45 | 10.94 | 10.94 | -0.66 (-5.69%) | 19,476,760 |
| 30 Mar 2020 | CNY | 11.31 | 11.8 | 11.12 | 11.6 | 11.6 | +0.2 (+1.75%) | 10,750,186 |
| 27 Mar 2020 | CNY | 11.77 | 11.97 | 11.4 | 11.4 | 11.4 | -0.26 (-2.23%) | 10,621,004 |
| 26 Mar 2020 | CNY | 11.27 | 11.74 | 11.14 | 11.66 | 11.66 | +0.22 (+1.92%) | 13,457,484 |
| 25 Mar 2020 | CNY | 11.05 | 11.49 | 10.92 | 11.44 | 11.44 | +0.59 (+5.44%) | 11,268,906 |
| 24 Mar 2020 | CNY | 10.91 | 11.12 | 10.32 | 10.85 | 10.85 | +0.14 (+1.31%) | 7,339,254 |
| 23 Mar 2020 | CNY | 10.8 | 11.23 | 10.69 | 10.71 | 10.71 | -0.3 (-2.72%) | 8,585,571 |
| 20 Mar 2020 | CNY | 10.6 | 11.02 | 10.42 | 11.01 | 11.01 | +0.59 (+5.66%) | 11,643,585 |
| 19 Mar 2020 | CNY | 10.45 | 10.55 | 9.99 | 10.42 | 10.42 | +0.05 (+0.48%) | 8,482,931 |
| 18 Mar 2020 | CNY | 10.72 | 11.3 | 10.27 | 10.37 | 10.37 | -0.44 (-4.07%) | 11,770,828 |
| 17 Mar 2020 | CNY | 10.8 | 11 | 10.02 | 10.81 | 10.81 | +0.11 (+1.03%) | 13,169,899 |
| 16 Mar 2020 | CNY | 11.25 | 11.81 | 10.53 | 10.7 | 10.7 | -0.48 (-4.29%) | 15,456,129 |
| 13 Mar 2020 | CNY | 10.11 | 11.4 | 10.11 | 11.18 | 11.18 | -0.01 (-0.09%) | 19,306,387 |
| 12 Mar 2020 | CNY | 11.9 | 12.54 | 11.03 | 11.19 | 11.19 | -0.85 (-7.06%) | 19,974,120 |
| 11 Mar 2020 | CNY | 11.36 | 12.4 | 11.06 | 12.04 | 12.04 | +0.77 (+6.83%) | 31,118,544 |
| 10 Mar 2020 | CNY | 11.2 | 11.6 | 10.33 | 11.27 | 11.27 | -0.21 (-1.83%) | 20,701,738 |
| 9 Mar 2020 | CNY | 11.47 | 12.36 | 10.71 | 11.48 | 11.48 | +0.21 (+1.86%) | 37,663,792 |
| 6 Mar 2020 | CNY | 10.27 | 11.4 | 10.2 | 11.27 | 11.27 | +0.91 (+8.78%) | 27,132,795 |
