| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 20.62 | 20.78 | 20.21 | 20.33 | 20.33 | -0.26 (-1.26%) | 3,812,523 |
| 9 Apr 2020 | CNY | 20.5 | 20.78 | 20.3 | 20.59 | 20.59 | +0.33 (+1.63%) | 3,866,330 |
| 8 Apr 2020 | CNY | 20.24 | 20.39 | 20.13 | 20.26 | 20.26 | -0.12 (-0.59%) | 2,461,034 |
| 7 Apr 2020 | CNY | 20.15 | 20.49 | 20.11 | 20.38 | 20.38 | +0.49 (+2.46%) | 3,886,872 |
| 3 Apr 2020 | CNY | 19.98 | 20.43 | 19.8 | 19.89 | 19.89 | -0.13 (-0.65%) | 3,953,188 |
| 2 Apr 2020 | CNY | 19.65 | 20.04 | 19.51 | 20.02 | 20.02 | +0.16 (+0.81%) | 2,894,311 |
| 1 Apr 2020 | CNY | 20.18 | 20.28 | 19.63 | 19.86 | 19.86 | -0.4 (-1.97%) | 4,613,772 |
| 31 Mar 2020 | CNY | 19.57 | 20.28 | 19.46 | 20.26 | 20.26 | +0.89 (+4.59%) | 5,866,302 |
| 30 Mar 2020 | CNY | 19.72 | 19.72 | 19.15 | 19.37 | 19.37 | -0.69 (-3.44%) | 5,052,451 |
| 27 Mar 2020 | CNY | 20.05 | 20.49 | 19.9 | 20.06 | 20.06 | +0.27 (+1.36%) | 6,075,400 |
| 26 Mar 2020 | CNY | 19.63 | 20.43 | 19.53 | 19.79 | 19.79 | 0.0 (0.0%) | 6,969,779 |
| 25 Mar 2020 | CNY | 19.77 | 20.07 | 19.6 | 19.79 | 19.79 | +0.47 (+2.43%) | 4,854,510 |
| 24 Mar 2020 | CNY | 19.31 | 19.78 | 18.68 | 19.32 | 19.32 | +0.4 (+2.11%) | 5,833,738 |
| 23 Mar 2020 | CNY | 19.49 | 19.49 | 18.88 | 18.92 | 18.92 | -0.95 (-4.78%) | 4,291,771 |
| 20 Mar 2020 | CNY | 19.53 | 20 | 19.26 | 19.87 | 19.87 | +0.61 (+3.17%) | 5,097,569 |
| 19 Mar 2020 | CNY | 19.2 | 19.41 | 18.69 | 19.26 | 19.26 | +0.12 (+0.63%) | 5,565,998 |
| 18 Mar 2020 | CNY | 19.63 | 19.91 | 19.05 | 19.14 | 19.14 | -0.38 (-1.95%) | 3,822,530 |
| 17 Mar 2020 | CNY | 19.31 | 19.9 | 18.41 | 19.52 | 19.52 | +0.02 (+0.10%) | 9,134,129 |
| 16 Mar 2020 | CNY | 20.41 | 20.62 | 19.33 | 19.5 | 19.5 | -0.9 (-4.41%) | 8,849,744 |
| 13 Mar 2020 | CNY | 19.61 | 20.78 | 19.13 | 20.4 | 20.4 | +0.03 (+0.15%) | 9,197,286 |
| 12 Mar 2020 | CNY | 21.3 | 21.3 | 20.19 | 20.37 | 20.37 | -0.8 (-3.78%) | 10,052,439 |
| 11 Mar 2020 | CNY | 21.8 | 21.88 | 21.16 | 21.17 | 21.17 | -0.5 (-2.31%) | 6,535,851 |
| 10 Mar 2020 | CNY | 21.51 | 21.91 | 20.87 | 21.67 | 21.67 | -0.01 (-0.05%) | 10,522,974 |
| 9 Mar 2020 | CNY | 22.7 | 22.85 | 21.65 | 21.68 | 21.68 | -1.66 (-7.11%) | 12,124,406 |
| 6 Mar 2020 | CNY | 24.12 | 24.12 | 23.21 | 23.34 | 23.34 | -1.05 (-4.31%) | 9,790,821 |
| 5 Mar 2020 | CNY | 23.41 | 24.74 | 23.2 | 24.39 | 24.39 | +1.08 (+4.63%) | 10,570,646 |
| 4 Mar 2020 | CNY | 23.4 | 23.62 | 22.78 | 23.31 | 23.31 | -0.18 (-0.77%) | 6,248,929 |
| 3 Mar 2020 | CNY | 23.31 | 23.84 | 23.16 | 23.49 | 23.49 | +0.38 (+1.64%) | 7,481,506 |
| 2 Mar 2020 | CNY | 22.8 | 23.39 | 22.72 | 23.11 | 23.11 | +0.46 (+2.03%) | 6,411,345 |
| 28 Feb 2020 | CNY | 23.4 | 23.4 | 22.61 | 22.65 | 22.65 | -1.23 (-5.15%) | 6,976,693 |
