| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 16.05 | 16.9 | 15.65 | 16.19 | 16.19 | +0.74 (+4.79%) | 15,007,833 |
| 9 Apr 2020 | CNY | 15.41 | 15.88 | 15.2 | 15.45 | 15.45 | -0.23 (-1.47%) | 7,968,223 |
| 8 Apr 2020 | CNY | 16.39 | 16.39 | 15.66 | 15.68 | 15.68 | -0.74 (-4.51%) | 10,601,456 |
| 7 Apr 2020 | CNY | 16.18 | 16.96 | 15.56 | 16.42 | 16.42 | +0.51 (+3.21%) | 14,909,825 |
| 3 Apr 2020 | CNY | 16.5 | 16.8 | 15.81 | 15.91 | 15.91 | -1 (-5.91%) | 11,843,963 |
| 2 Apr 2020 | CNY | 16.32 | 17.5 | 15.73 | 16.91 | 16.91 | +0.05 (+0.30%) | 17,231,601 |
| 1 Apr 2020 | CNY | 16.22 | 17.5 | 16.07 | 16.86 | 16.86 | +0.54 (+3.31%) | 17,940,209 |
| 31 Mar 2020 | CNY | 15.7 | 17.1 | 15.66 | 16.32 | 16.32 | +0.2 (+1.24%) | 22,941,839 |
| 30 Mar 2020 | CNY | 15.23 | 16.12 | 14.78 | 16.12 | 16.12 | +1.46 (+9.96%) | 20,235,169 |
| 27 Mar 2020 | CNY | 15.6 | 15.75 | 14.51 | 14.66 | 14.66 | -1.1 (-6.98%) | 14,466,635 |
| 26 Mar 2020 | CNY | 15.52 | 16.5 | 15.37 | 15.76 | 15.76 | +0.39 (+2.54%) | 22,595,498 |
| 25 Mar 2020 | CNY | 14.75 | 15.37 | 14.45 | 15.37 | 15.37 | +1.4 (+10.02%) | 6,600,692 |
| 24 Mar 2020 | CNY | 13.88 | 14.17 | 13.15 | 13.97 | 13.97 | +0.46 (+3.40%) | 9,778,378 |
| 23 Mar 2020 | CNY | 13.88 | 14.49 | 13.31 | 13.51 | 13.51 | -1 (-6.89%) | 9,985,741 |
| 20 Mar 2020 | CNY | 15 | 15.15 | 14.31 | 14.51 | 14.51 | -0.23 (-1.56%) | 11,185,713 |
| 19 Mar 2020 | CNY | 14.3 | 15.35 | 13.81 | 14.74 | 14.74 | +0.09 (+0.61%) | 14,372,982 |
| 18 Mar 2020 | CNY | 14.51 | 15.25 | 14.31 | 14.65 | 14.65 | +0.27 (+1.88%) | 16,052,703 |
| 17 Mar 2020 | CNY | 14.9 | 15.43 | 14.23 | 14.38 | 14.38 | -1.43 (-9.04%) | 18,664,390 |
| 16 Mar 2020 | CNY | 16.75 | 17.07 | 15.81 | 15.81 | 15.81 | -1.76 (-10.02%) | 16,272,144 |
| 13 Mar 2020 | CNY | 17.29 | 20.25 | 16.9 | 17.57 | 17.57 | -1.16 (-6.19%) | 32,299,351 |
| 12 Mar 2020 | CNY | 16.8 | 18.73 | 15.62 | 18.73 | 18.73 | +1.7 (+9.98%) | 34,739,582 |
| 11 Mar 2020 | CNY | 17.03 | 17.03 | 16.5 | 17.03 | 17.03 | +1.55 (+10.01%) | 6,508,029 |
| 10 Mar 2020 | CNY | 14.67 | 15.48 | 14.12 | 15.48 | 15.48 | +1.41 (+10.02%) | 20,340,793 |
| 9 Mar 2020 | CNY | 12.41 | 14.07 | 12.41 | 14.07 | 14.07 | +1.28 (+10.01%) | 8,793,472 |
| 6 Mar 2020 | CNY | 12.7 | 13.25 | 12.55 | 12.79 | 12.79 | -0.46 (-3.47%) | 7,299,444 |
| 5 Mar 2020 | CNY | 12.86 | 14.02 | 12.86 | 13.25 | 13.25 | +0.47 (+3.68%) | 11,315,656 |
| 4 Mar 2020 | CNY | 12.98 | 13.53 | 12.69 | 12.78 | 12.78 | +0.15 (+1.19%) | 12,838,646 |
| 3 Mar 2020 | CNY | 11.74 | 12.63 | 11.74 | 12.63 | 12.63 | +1.15 (+10.02%) | 3,734,190 |
| 2 Mar 2020 | CNY | 11.13 | 11.53 | 11.13 | 11.48 | 11.48 | +0.51 (+4.65%) | 2,186,582 |
| 28 Feb 2020 | CNY | 11.61 | 11.61 | 10.95 | 10.97 | 10.97 | -1.06 (-8.81%) | 4,308,253 |
