| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 14.46 | 14.73 | 14.21 | 14.25 | 14.25 | -0.04 (-0.28%) | 8,527,481 |
| 16 Apr 2020 | CNY | 14.26 | 14.45 | 14.1 | 14.29 | 14.29 | +0.01 (+0.07%) | 6,339,945 |
| 15 Apr 2020 | CNY | 14.37 | 14.68 | 14.16 | 14.28 | 14.28 | -0.24 (-1.65%) | 8,163,843 |
| 14 Apr 2020 | CNY | 14.32 | 14.9 | 14.3 | 14.52 | 14.52 | +0.08 (+0.55%) | 8,538,652 |
| 13 Apr 2020 | CNY | 14.72 | 14.82 | 14.41 | 14.44 | 14.44 | -0.41 (-2.76%) | 4,991,345 |
| 10 Apr 2020 | CNY | 15.2 | 15.25 | 14.68 | 14.85 | 14.85 | -0.35 (-2.30%) | 6,958,995 |
| 9 Apr 2020 | CNY | 15.25 | 15.44 | 15.1 | 15.2 | 15.2 | +0.12 (+0.80%) | 6,515,501 |
| 8 Apr 2020 | CNY | 15.07 | 15.27 | 14.88 | 15.08 | 15.08 | +0.04 (+0.27%) | 8,581,734 |
| 7 Apr 2020 | CNY | 14.61 | 15.07 | 14.55 | 15.04 | 15.04 | +0.79 (+5.54%) | 10,868,409 |
| 3 Apr 2020 | CNY | 14.5 | 14.58 | 14.15 | 14.25 | 14.25 | -0.27 (-1.86%) | 7,104,793 |
| 2 Apr 2020 | CNY | 14.09 | 14.54 | 14 | 14.52 | 14.52 | +0.6 (+4.31%) | 8,346,997 |
| 1 Apr 2020 | CNY | 14.09 | 14.43 | 13.92 | 13.92 | 13.92 | -0.24 (-1.69%) | 7,792,627 |
| 31 Mar 2020 | CNY | 14.7 | 14.85 | 14.02 | 14.16 | 14.16 | -0.42 (-2.88%) | 11,010,381 |
| 30 Mar 2020 | CNY | 15.1 | 15.1 | 14.23 | 14.58 | 14.58 | -1.02 (-6.54%) | 11,129,907 |
| 27 Mar 2020 | CNY | 15.76 | 15.95 | 15.53 | 15.6 | 15.6 | 0.0 (0.0%) | 7,788,701 |
| 26 Mar 2020 | CNY | 15.99 | 16.12 | 15.56 | 15.6 | 15.6 | -0.48 (-2.99%) | 9,444,729 |
| 25 Mar 2020 | CNY | 16.51 | 16.59 | 15.77 | 16.08 | 16.08 | +0.27 (+1.71%) | 14,215,706 |
| 24 Mar 2020 | CNY | 15.51 | 16.08 | 15.12 | 15.81 | 15.81 | +0.8 (+5.33%) | 15,667,722 |
| 23 Mar 2020 | CNY | 15.7 | 15.97 | 15 | 15.01 | 15.01 | -1.08 (-6.71%) | 11,372,360 |
| 20 Mar 2020 | CNY | 16.43 | 16.57 | 15.84 | 16.09 | 16.09 | -0.14 (-0.86%) | 9,750,105 |
| 19 Mar 2020 | CNY | 15.82 | 16.37 | 15.48 | 16.23 | 16.23 | +0.38 (+2.40%) | 13,126,626 |
| 18 Mar 2020 | CNY | 16.47 | 16.75 | 15.84 | 15.85 | 15.85 | -0.42 (-2.58%) | 13,787,585 |
| 17 Mar 2020 | CNY | 15.95 | 16.5 | 15.78 | 16.27 | 16.27 | +0.37 (+2.33%) | 14,431,303 |
| 16 Mar 2020 | CNY | 17.69 | 17.72 | 15.6 | 15.9 | 15.9 | -1.4 (-8.09%) | 21,759,065 |
| 13 Mar 2020 | CNY | 16.5 | 17.74 | 16.33 | 17.3 | 17.3 | -0.08 (-0.46%) | 21,786,343 |
| 12 Mar 2020 | CNY | 17 | 17.59 | 16.89 | 17.38 | 17.38 | +0.06 (+0.35%) | 19,447,742 |
| 11 Mar 2020 | CNY | 17.22 | 18.18 | 17.22 | 17.32 | 17.32 | +0.3 (+1.76%) | 33,924,790 |
| 10 Mar 2020 | CNY | 15.87 | 17.05 | 15.8 | 17.02 | 17.02 | +1 (+6.24%) | 22,562,033 |
| 9 Mar 2020 | CNY | 16.35 | 17.05 | 16.01 | 16.02 | 16.02 | -0.6 (-3.61%) | 19,317,032 |
| 6 Mar 2020 | CNY | 16.46 | 16.85 | 16.33 | 16.62 | 16.62 | -0.22 (-1.31%) | 14,496,076 |
