| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2020 | CNY | 15.36 | 15.6 | 15.08 | 15.39 | 15.39 | +0.03 (+0.20%) | 8,548,254 |
| 29 Apr 2020 | CNY | 15.05 | 15.44 | 14.53 | 15.36 | 15.36 | +0.37 (+2.47%) | 6,370,861 |
| 28 Apr 2020 | CNY | 14.87 | 15.07 | 13.97 | 14.99 | 14.99 | +0.11 (+0.74%) | 6,305,178 |
| 27 Apr 2020 | CNY | 15.3 | 15.34 | 14.75 | 14.88 | 14.88 | -0.43 (-2.81%) | 6,305,624 |
| 24 Apr 2020 | CNY | 16.18 | 16.4 | 15.14 | 15.31 | 15.31 | -0.89 (-5.49%) | 9,015,748 |
| 23 Apr 2020 | CNY | 15.79 | 16.65 | 15.54 | 16.2 | 16.2 | +0.46 (+2.92%) | 10,873,570 |
| 22 Apr 2020 | CNY | 15.64 | 15.93 | 15.33 | 15.74 | 15.74 | -0.17 (-1.07%) | 9,063,533 |
| 21 Apr 2020 | CNY | 16.3 | 16.3 | 15.2 | 15.91 | 15.91 | -0.68 (-4.10%) | 18,439,617 |
| 20 Apr 2020 | CNY | 16.99 | 16.99 | 16.16 | 16.59 | 16.59 | -0.03 (-0.18%) | 9,618,770 |
| 17 Apr 2020 | CNY | 15.5 | 16.68 | 15.41 | 16.62 | 16.62 | +1.04 (+6.68%) | 16,711,934 |
| 16 Apr 2020 | CNY | 15.07 | 15.67 | 14.7 | 15.58 | 15.58 | +0.58 (+3.87%) | 13,095,438 |
| 15 Apr 2020 | CNY | 14.96 | 15.55 | 14.9 | 15 | 15 | +0.19 (+1.28%) | 10,813,639 |
| 14 Apr 2020 | CNY | 14.28 | 14.93 | 14.21 | 14.81 | 14.81 | +0.68 (+4.81%) | 7,783,374 |
| 13 Apr 2020 | CNY | 14.55 | 14.62 | 13.98 | 14.13 | 14.13 | -0.47 (-3.22%) | 6,297,393 |
| 10 Apr 2020 | CNY | 15.43 | 15.43 | 14.41 | 14.6 | 14.6 | -0.82 (-5.32%) | 9,210,590 |
| 9 Apr 2020 | CNY | 15.01 | 15.61 | 14.8 | 15.42 | 15.42 | +0.51 (+3.42%) | 9,295,190 |
| 8 Apr 2020 | CNY | 14.83 | 15.03 | 14.74 | 14.91 | 14.91 | -0.03 (-0.20%) | 5,980,032 |
| 7 Apr 2020 | CNY | 15.05 | 15.15 | 14.71 | 14.94 | 14.94 | +0.22 (+1.49%) | 8,742,210 |
| 3 Apr 2020 | CNY | 14.78 | 15.03 | 14.4 | 14.72 | 14.72 | -0.07 (-0.47%) | 7,648,840 |
| 2 Apr 2020 | CNY | 13.73 | 14.97 | 13.6 | 14.79 | 14.79 | +0.95 (+6.86%) | 11,234,353 |
| 1 Apr 2020 | CNY | 13.59 | 14.11 | 13.54 | 13.84 | 13.84 | +0.09 (+0.65%) | 7,752,439 |
| 31 Mar 2020 | CNY | 13.82 | 13.97 | 13.54 | 13.75 | 13.75 | +0.07 (+0.51%) | 6,036,193 |
| 30 Mar 2020 | CNY | 13.9 | 13.9 | 13.35 | 13.68 | 13.68 | -0.63 (-4.40%) | 9,893,993 |
| 27 Mar 2020 | CNY | 14.83 | 14.93 | 14.28 | 14.31 | 14.31 | -0.33 (-2.25%) | 7,189,571 |
| 26 Mar 2020 | CNY | 14.95 | 15.13 | 14.52 | 14.64 | 14.64 | -0.6 (-3.94%) | 11,494,230 |
| 25 Mar 2020 | CNY | 14.55 | 15.5 | 14.53 | 15.24 | 15.24 | +0.99 (+6.95%) | 20,007,248 |
| 24 Mar 2020 | CNY | 13.92 | 14.26 | 13.62 | 14.25 | 14.25 | +0.84 (+6.26%) | 12,838,233 |
| 23 Mar 2020 | CNY | 13.66 | 14.07 | 13.25 | 13.41 | 13.41 | -0.74 (-5.23%) | 10,590,517 |
| 20 Mar 2020 | CNY | 13.95 | 14.38 | 13.49 | 14.15 | 14.15 | +0.43 (+3.13%) | 19,177,586 |
| 19 Mar 2020 | CNY | 13.8 | 13.87 | 13.25 | 13.72 | 13.72 | +0.27 (+2.01%) | 12,029,822 |
