| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2020 | CNY | 15.18 | 15.22 | 14.95 | 15.17 | 15.17 | -0.04 (-0.26%) | 2,935,400 |
| 12 May 2020 | CNY | 15.09 | 15.24 | 14.8 | 15.21 | 15.21 | +0.18 (+1.20%) | 3,842,300 |
| 11 May 2020 | CNY | 15.18 | 15.28 | 14.83 | 15.03 | 15.03 | -0.07 (-0.46%) | 4,153,650 |
| 8 May 2020 | CNY | 15.06 | 15.38 | 14.96 | 15.1 | 15.1 | +0.23 (+1.55%) | 5,011,351 |
| 7 May 2020 | CNY | 15.14 | 15.21 | 14.86 | 14.87 | 14.87 | -0.3 (-1.98%) | 4,777,800 |
| 6 May 2020 | CNY | 14.6 | 15.23 | 14.51 | 15.17 | 15.17 | +0.44 (+2.99%) | 6,534,242 |
| 30 Apr 2020 | CNY | 14.1 | 15 | 14.02 | 14.73 | 14.73 | +0.75 (+5.36%) | 6,625,054 |
| 29 Apr 2020 | CNY | 14.2 | 14.4 | 13.98 | 13.98 | 13.98 | -0.17 (-1.20%) | 2,766,142 |
| 28 Apr 2020 | CNY | 14.53 | 14.54 | 13.24 | 14.15 | 14.15 | -0.35 (-2.41%) | 6,019,200 |
| 27 Apr 2020 | CNY | 14.22 | 14.65 | 13.99 | 14.5 | 14.5 | +0.12 (+0.83%) | 4,769,800 |
| 24 Apr 2020 | CNY | 14.26 | 14.54 | 13.99 | 14.38 | 14.38 | +0.15 (+1.05%) | 5,052,100 |
| 23 Apr 2020 | CNY | 14.4 | 14.58 | 14.15 | 14.23 | 14.23 | -0.25 (-1.73%) | 3,792,600 |
| 22 Apr 2020 | CNY | 14.05 | 14.61 | 13.98 | 14.48 | 14.48 | +0.28 (+1.97%) | 5,613,100 |
| 21 Apr 2020 | CNY | 13.69 | 14.35 | 13.55 | 14.2 | 14.2 | +0.42 (+3.05%) | 6,161,228 |
| 20 Apr 2020 | CNY | 13.51 | 13.79 | 13.46 | 13.78 | 13.78 | +0.1 (+0.73%) | 2,592,930 |
| 17 Apr 2020 | CNY | 13.68 | 13.99 | 13.53 | 13.68 | 13.68 | +0.08 (+0.59%) | 4,067,574 |
| 16 Apr 2020 | CNY | 13.55 | 13.65 | 13.22 | 13.6 | 13.6 | +0.1 (+0.74%) | 3,556,400 |
| 15 Apr 2020 | CNY | 13.79 | 13.79 | 13.46 | 13.5 | 13.5 | -0.25 (-1.82%) | 3,003,300 |
| 14 Apr 2020 | CNY | 13.57 | 13.75 | 13.5 | 13.75 | 13.75 | +0.28 (+2.08%) | 2,973,400 |
| 13 Apr 2020 | CNY | 13.81 | 13.81 | 13.38 | 13.47 | 13.47 | -0.39 (-2.81%) | 3,288,900 |
| 10 Apr 2020 | CNY | 14.3 | 14.47 | 13.81 | 13.86 | 13.86 | -0.51 (-3.55%) | 4,483,214 |
| 9 Apr 2020 | CNY | 14.44 | 14.6 | 14.19 | 14.37 | 14.37 | -0.05 (-0.35%) | 4,639,200 |
| 8 Apr 2020 | CNY | 14.01 | 14.48 | 13.87 | 14.42 | 14.42 | +0.38 (+2.71%) | 6,232,408 |
| 7 Apr 2020 | CNY | 13.92 | 14.16 | 13.86 | 14.04 | 14.04 | +0.26 (+1.89%) | 5,227,024 |
| 3 Apr 2020 | CNY | 13.75 | 14.15 | 13.68 | 13.78 | 13.78 | +0.18 (+1.32%) | 5,424,528 |
| 2 Apr 2020 | CNY | 13.09 | 13.6 | 13.06 | 13.6 | 13.6 | +0.39 (+2.95%) | 4,388,619 |
| 1 Apr 2020 | CNY | 13.28 | 13.58 | 13.13 | 13.21 | 13.21 | -0.26 (-1.93%) | 5,286,635 |
| 31 Mar 2020 | CNY | 14.19 | 14.29 | 13.2 | 13.47 | 13.47 | -0.45 (-3.23%) | 9,098,779 |
| 30 Mar 2020 | CNY | 14.61 | 14.76 | 13.89 | 13.92 | 13.92 | -1.42 (-9.26%) | 9,646,183 |
| 27 Mar 2020 | CNY | 15.77 | 16.08 | 15.33 | 15.34 | 15.34 | -0.23 (-1.48%) | 7,756,503 |
