| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 15.66 | 16.17 | 15.5 | 16 | 16 | +0.49 (+3.16%) | 6,511,271 |
| 17 Apr 2020 | CNY | 15.66 | 16.08 | 15.41 | 15.51 | 15.51 | -0.17 (-1.08%) | 5,669,012 |
| 16 Apr 2020 | CNY | 15.4 | 15.79 | 15.24 | 15.68 | 15.68 | +0.29 (+1.88%) | 4,474,939 |
| 15 Apr 2020 | CNY | 15.22 | 15.55 | 15.1 | 15.39 | 15.39 | +0.17 (+1.12%) | 4,874,993 |
| 14 Apr 2020 | CNY | 14.4 | 15.33 | 14.4 | 15.22 | 15.22 | +0.67 (+4.60%) | 4,809,537 |
| 13 Apr 2020 | CNY | 14.06 | 14.88 | 14.06 | 14.55 | 14.55 | +0.52 (+3.71%) | 4,472,197 |
| 10 Apr 2020 | CNY | 14.25 | 14.25 | 13.8 | 14.03 | 14.03 | -0.02 (-0.14%) | 1,979,110 |
| 9 Apr 2020 | CNY | 13.68 | 14.18 | 13.68 | 14.05 | 14.05 | +0.4 (+2.93%) | 2,166,880 |
| 8 Apr 2020 | CNY | 13.4 | 13.74 | 13.25 | 13.65 | 13.65 | +0.23 (+1.71%) | 2,047,082 |
| 7 Apr 2020 | CNY | 13.28 | 13.48 | 13.28 | 13.42 | 13.42 | +0.25 (+1.90%) | 2,178,280 |
| 3 Apr 2020 | CNY | 13.22 | 13.34 | 13.04 | 13.17 | 13.17 | -0.02 (-0.15%) | 1,272,491 |
| 2 Apr 2020 | CNY | 12.81 | 13.2 | 12.76 | 13.19 | 13.19 | +0.26 (+2.01%) | 1,601,470 |
| 1 Apr 2020 | CNY | 13.07 | 13.22 | 12.91 | 12.93 | 12.93 | -0.13 (-1.00%) | 1,431,231 |
| 31 Mar 2020 | CNY | 13.23 | 13.33 | 12.94 | 13.06 | 13.06 | -0.04 (-0.31%) | 1,501,951 |
| 30 Mar 2020 | CNY | 13.39 | 13.39 | 13.02 | 13.1 | 13.1 | -0.39 (-2.89%) | 1,856,245 |
| 27 Mar 2020 | CNY | 13.73 | 13.83 | 13.48 | 13.49 | 13.49 | -0.1 (-0.74%) | 1,525,367 |
| 26 Mar 2020 | CNY | 13.56 | 13.74 | 13.48 | 13.59 | 13.59 | -0.11 (-0.80%) | 1,485,952 |
| 25 Mar 2020 | CNY | 13.6 | 13.81 | 13.44 | 13.7 | 13.7 | +0.28 (+2.09%) | 2,074,165 |
| 24 Mar 2020 | CNY | 13.16 | 13.44 | 13.05 | 13.42 | 13.42 | +0.48 (+3.71%) | 2,326,954 |
| 23 Mar 2020 | CNY | 13.03 | 13.3 | 12.85 | 12.94 | 12.94 | -0.47 (-3.50%) | 2,098,902 |
| 20 Mar 2020 | CNY | 13.56 | 13.63 | 13.22 | 13.41 | 13.41 | -0.02 (-0.15%) | 2,494,964 |
| 19 Mar 2020 | CNY | 13.36 | 13.62 | 13.12 | 13.43 | 13.43 | -0.01 (-0.07%) | 2,274,375 |
| 18 Mar 2020 | CNY | 14.05 | 14.12 | 13.4 | 13.44 | 13.44 | -0.47 (-3.38%) | 2,594,274 |
| 17 Mar 2020 | CNY | 14.26 | 14.33 | 13.6 | 13.91 | 13.91 | -0.19 (-1.35%) | 2,493,144 |
| 16 Mar 2020 | CNY | 15.05 | 15.09 | 14.06 | 14.1 | 14.1 | -0.76 (-5.11%) | 2,427,639 |
| 13 Mar 2020 | CNY | 13.99 | 15.13 | 13.99 | 14.86 | 14.86 | -0.44 (-2.88%) | 2,812,601 |
| 12 Mar 2020 | CNY | 15.5 | 15.95 | 15.13 | 15.3 | 15.3 | -0.31 (-1.99%) | 2,824,490 |
| 11 Mar 2020 | CNY | 15.75 | 15.96 | 15.5 | 15.61 | 15.61 | +0.03 (+0.19%) | 3,774,737 |
| 10 Mar 2020 | CNY | 15.38 | 15.78 | 14.95 | 15.58 | 15.58 | +0.06 (+0.39%) | 3,660,065 |
| 9 Mar 2020 | CNY | 15.8 | 15.82 | 15.45 | 15.52 | 15.52 | -0.29 (-1.83%) | 3,421,685 |
