| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 12.98 | 13.03 | 12.82 | 13.01 | 13.01 | +0.04 (+0.31%) | 2,482,466 |
| 17 Apr 2020 | CNY | 12.8 | 13.32 | 12.8 | 12.97 | 12.97 | +0.17 (+1.33%) | 4,169,494 |
| 16 Apr 2020 | CNY | 12.61 | 12.8 | 12.51 | 12.8 | 12.8 | +0.14 (+1.11%) | 1,784,025 |
| 15 Apr 2020 | CNY | 12.74 | 12.93 | 12.62 | 12.66 | 12.66 | -0.08 (-0.63%) | 1,559,000 |
| 14 Apr 2020 | CNY | 12.56 | 12.76 | 12.56 | 12.74 | 12.74 | +0.21 (+1.68%) | 1,304,507 |
| 13 Apr 2020 | CNY | 12.79 | 12.79 | 12.44 | 12.53 | 12.53 | -0.2 (-1.57%) | 1,242,250 |
| 10 Apr 2020 | CNY | 13.17 | 13.19 | 12.69 | 12.73 | 12.73 | -0.4 (-3.05%) | 2,614,485 |
| 9 Apr 2020 | CNY | 13.16 | 13.22 | 13 | 13.13 | 13.13 | +0.1 (+0.77%) | 2,571,730 |
| 8 Apr 2020 | CNY | 12.9 | 13.11 | 12.79 | 13.03 | 13.03 | +0.14 (+1.09%) | 2,768,731 |
| 7 Apr 2020 | CNY | 12.7 | 12.9 | 12.66 | 12.89 | 12.89 | +0.42 (+3.37%) | 2,640,112 |
| 3 Apr 2020 | CNY | 12.62 | 12.64 | 12.41 | 12.47 | 12.47 | -0.18 (-1.42%) | 1,342,462 |
| 2 Apr 2020 | CNY | 12.31 | 12.66 | 12.29 | 12.65 | 12.65 | +0.27 (+2.18%) | 1,633,509 |
| 1 Apr 2020 | CNY | 12.4 | 12.55 | 12.31 | 12.38 | 12.38 | 0.0 (0.0%) | 1,463,173 |
| 31 Mar 2020 | CNY | 12.69 | 12.78 | 12.37 | 12.38 | 12.38 | -0.22 (-1.75%) | 2,158,400 |
| 30 Mar 2020 | CNY | 12.8 | 12.8 | 12.36 | 12.6 | 12.6 | -0.36 (-2.78%) | 3,141,401 |
| 27 Mar 2020 | CNY | 13.19 | 13.28 | 12.95 | 12.96 | 12.96 | -0.1 (-0.77%) | 1,670,700 |
| 26 Mar 2020 | CNY | 13.27 | 13.27 | 13.01 | 13.06 | 13.06 | -0.29 (-2.17%) | 2,446,530 |
| 25 Mar 2020 | CNY | 13.43 | 13.46 | 13.19 | 13.35 | 13.35 | +0.18 (+1.37%) | 3,135,308 |
| 24 Mar 2020 | CNY | 13.14 | 13.2 | 12.85 | 13.17 | 13.17 | +0.29 (+2.25%) | 2,540,437 |
| 23 Mar 2020 | CNY | 13.02 | 13.15 | 12.83 | 12.88 | 12.88 | -0.41 (-3.09%) | 2,688,811 |
| 20 Mar 2020 | CNY | 13.21 | 13.35 | 13 | 13.29 | 13.29 | +0.12 (+0.91%) | 2,467,300 |
| 19 Mar 2020 | CNY | 12.91 | 13.2 | 12.75 | 13.17 | 13.17 | +0.28 (+2.17%) | 3,248,600 |
| 18 Mar 2020 | CNY | 13.39 | 13.44 | 12.88 | 12.89 | 12.89 | -0.35 (-2.64%) | 3,753,900 |
| 17 Mar 2020 | CNY | 13.35 | 13.5 | 12.91 | 13.24 | 13.24 | +0.04 (+0.30%) | 3,577,726 |
| 16 Mar 2020 | CNY | 14.16 | 14.17 | 13.13 | 13.2 | 13.2 | -0.76 (-5.44%) | 4,707,800 |
| 13 Mar 2020 | CNY | 13.75 | 14.1 | 13.39 | 13.96 | 13.96 | -0.29 (-2.04%) | 6,046,922 |
| 12 Mar 2020 | CNY | 14.29 | 14.52 | 14.07 | 14.25 | 14.25 | -0.32 (-2.20%) | 3,639,307 |
| 11 Mar 2020 | CNY | 14.78 | 15.16 | 14.5 | 14.57 | 14.57 | -0.23 (-1.55%) | 5,381,106 |
| 10 Mar 2020 | CNY | 14.2 | 14.8 | 14.11 | 14.8 | 14.8 | +0.43 (+2.99%) | 5,292,883 |
| 9 Mar 2020 | CNY | 14.79 | 14.95 | 14.35 | 14.37 | 14.37 | -0.76 (-5.02%) | 6,125,916 |
