| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 19.21 | 19.23 | 18.65 | 18.97 | 18.97 | -0.17 (-0.89%) | 92,580,084 |
| 17 Apr 2020 | CNY | 18.37 | 19.66 | 18.37 | 19.14 | 19.14 | +1.24 (+6.93%) | 169,536,643 |
| 16 Apr 2020 | CNY | 17.61 | 17.97 | 17.4 | 17.9 | 17.9 | -0.04 (-0.22%) | 54,335,651 |
| 15 Apr 2020 | CNY | 17.66 | 18.4 | 17.52 | 17.94 | 17.94 | +0.28 (+1.59%) | 90,468,078 |
| 14 Apr 2020 | CNY | 17.37 | 17.69 | 17.19 | 17.66 | 17.66 | +0.63 (+3.70%) | 66,475,695 |
| 13 Apr 2020 | CNY | 17.48 | 17.6 | 16.82 | 17.03 | 17.03 | -0.78 (-4.38%) | 61,410,267 |
| 10 Apr 2020 | CNY | 18.04 | 18.1 | 17.44 | 17.81 | 17.81 | -0.41 (-2.25%) | 75,274,777 |
| 9 Apr 2020 | CNY | 18.98 | 18.98 | 17.95 | 18.22 | 18.22 | -0.58 (-3.09%) | 99,267,977 |
| 8 Apr 2020 | CNY | 18.76 | 19.48 | 18.52 | 18.8 | 18.8 | -0.13 (-0.69%) | 94,620,602 |
| 7 Apr 2020 | CNY | 19.26 | 19.45 | 18.79 | 18.93 | 18.93 | +0.41 (+2.21%) | 100,660,041 |
| 3 Apr 2020 | CNY | 18.5 | 18.76 | 18.1 | 18.52 | 18.52 | -0.3 (-1.59%) | 109,788,726 |
| 2 Apr 2020 | CNY | 17.29 | 19.04 | 17.17 | 18.82 | 18.82 | +1.42 (+8.16%) | 158,372,831 |
| 1 Apr 2020 | CNY | 16.97 | 17.95 | 16.85 | 17.4 | 17.4 | +1 (+6.10%) | 135,889,334 |
| 31 Mar 2020 | CNY | 16.99 | 17.16 | 16.38 | 16.4 | 16.4 | -0.34 (-2.03%) | 83,046,374 |
| 30 Mar 2020 | CNY | 16.05 | 17.09 | 15.52 | 16.74 | 16.74 | +0.2 (+1.21%) | 104,056,092 |
| 27 Mar 2020 | CNY | 17.39 | 17.41 | 16.03 | 16.54 | 16.54 | -0.49 (-2.88%) | 117,446,816 |
| 26 Mar 2020 | CNY | 17 | 17.39 | 16.81 | 17.03 | 17.03 | -0.05 (-0.29%) | 124,996,145 |
| 25 Mar 2020 | CNY | 16 | 17.08 | 15.9 | 17.08 | 17.08 | +1.56 (+10.05%) | 150,412,313 |
| 24 Mar 2020 | CNY | 15.66 | 15.82 | 14.82 | 15.52 | 15.52 | +0.18 (+1.17%) | 89,699,269 |
| 23 Mar 2020 | CNY | 16.2 | 16.2 | 15.32 | 15.34 | 15.34 | -1.73 (-10.13%) | 106,038,494 |
| 20 Mar 2020 | CNY | 17.21 | 17.35 | 16.59 | 17.07 | 17.07 | +0.11 (+0.65%) | 63,085,489 |
| 19 Mar 2020 | CNY | 16.78 | 17.13 | 16.32 | 16.96 | 16.96 | +0.31 (+1.86%) | 85,297,749 |
| 18 Mar 2020 | CNY | 17.33 | 17.72 | 16.61 | 16.65 | 16.65 | -0.47 (-2.75%) | 94,535,980 |
| 17 Mar 2020 | CNY | 17.27 | 17.5 | 16.21 | 17.12 | 17.12 | -0.11 (-0.64%) | 117,407,450 |
| 16 Mar 2020 | CNY | 19.34 | 19.34 | 17.23 | 17.23 | 17.23 | -1.91 (-9.98%) | 161,620,115 |
| 13 Mar 2020 | CNY | 18.41 | 19.55 | 17.95 | 19.14 | 19.14 | -0.48 (-2.45%) | 97,131,390 |
| 12 Mar 2020 | CNY | 20.07 | 20.17 | 19.2 | 19.62 | 19.62 | -1.03 (-4.99%) | 100,069,760 |
| 11 Mar 2020 | CNY | 21.27 | 21.65 | 20.65 | 20.65 | 20.65 | -0.58 (-2.73%) | 58,758,891 |
| 10 Mar 2020 | CNY | 20.35 | 21.35 | 20.08 | 21.23 | 21.23 | +0.87 (+4.27%) | 79,878,453 |
| 9 Mar 2020 | CNY | 21.62 | 21.62 | 20.22 | 20.36 | 20.36 | -1.78 (-8.04%) | 99,072,301 |
