| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 15.78 | 16.07 | 15.5 | 15.74 | 15.74 | -0.21 (-1.32%) | 3,152,800 |
| 17 Apr 2020 | CNY | 15.67 | 16.15 | 15.41 | 15.95 | 15.95 | +0.12 (+0.76%) | 3,975,432 |
| 16 Apr 2020 | CNY | 15.34 | 16.26 | 15.13 | 15.83 | 15.83 | +0.29 (+1.87%) | 4,343,212 |
| 15 Apr 2020 | CNY | 14.83 | 15.55 | 14.7 | 15.54 | 15.54 | +0.79 (+5.36%) | 4,726,912 |
| 14 Apr 2020 | CNY | 14.3 | 14.96 | 14.2 | 14.75 | 14.75 | +0.59 (+4.17%) | 3,312,000 |
| 13 Apr 2020 | CNY | 14.45 | 14.53 | 13.91 | 14.16 | 14.16 | -0.24 (-1.67%) | 1,887,600 |
| 10 Apr 2020 | CNY | 15 | 15.1 | 14.1 | 14.4 | 14.4 | -0.28 (-1.91%) | 3,072,512 |
| 9 Apr 2020 | CNY | 14.88 | 14.9 | 14.61 | 14.68 | 14.68 | +0.1 (+0.69%) | 2,236,395 |
| 8 Apr 2020 | CNY | 14.56 | 14.82 | 14.5 | 14.58 | 14.58 | +0.05 (+0.34%) | 3,521,294 |
| 7 Apr 2020 | CNY | 14.17 | 14.98 | 14.17 | 14.53 | 14.53 | +0.47 (+3.34%) | 4,444,000 |
| 3 Apr 2020 | CNY | 13.71 | 14.1 | 13.54 | 14.06 | 14.06 | +0.41 (+3.00%) | 2,188,980 |
| 2 Apr 2020 | CNY | 13.24 | 13.73 | 13.18 | 13.65 | 13.65 | +0.4 (+3.02%) | 2,591,000 |
| 1 Apr 2020 | CNY | 13.07 | 13.32 | 12.88 | 13.25 | 13.25 | +0.16 (+1.22%) | 1,547,300 |
| 31 Mar 2020 | CNY | 13.01 | 13.17 | 12.83 | 13.09 | 13.09 | +0.13 (+1.00%) | 1,409,000 |
| 30 Mar 2020 | CNY | 12.89 | 13.07 | 12.6 | 12.96 | 12.96 | -0.05 (-0.38%) | 1,785,600 |
| 27 Mar 2020 | CNY | 13.03 | 13.3 | 12.9 | 13.01 | 13.01 | -0.01 (-0.08%) | 3,046,986 |
| 26 Mar 2020 | CNY | 13.17 | 13.48 | 12.9 | 13.02 | 13.02 | -0.3 (-2.25%) | 3,921,095 |
| 25 Mar 2020 | CNY | 12.24 | 13.32 | 12.24 | 13.32 | 13.32 | +1.31 (+10.91%) | 6,093,688 |
| 24 Mar 2020 | CNY | 12.26 | 12.26 | 11.71 | 12.01 | 12.01 | +0.12 (+1.01%) | 2,762,400 |
| 23 Mar 2020 | CNY | 12.2 | 12.4 | 11.81 | 11.89 | 11.89 | -0.52 (-4.19%) | 1,891,100 |
| 20 Mar 2020 | CNY | 12.41 | 12.78 | 12.06 | 12.41 | 12.41 | 0.0 (0.0%) | 1,746,800 |
| 19 Mar 2020 | CNY | 12.58 | 12.58 | 11.99 | 12.41 | 12.41 | -0.15 (-1.19%) | 1,350,400 |
| 18 Mar 2020 | CNY | 12.63 | 12.95 | 12.51 | 12.56 | 12.56 | -0.08 (-0.63%) | 896,500 |
| 17 Mar 2020 | CNY | 12.53 | 12.9 | 11.91 | 12.64 | 12.64 | +0.11 (+0.88%) | 1,567,800 |
| 16 Mar 2020 | CNY | 13.04 | 13.3 | 12.5 | 12.53 | 12.53 | -0.51 (-3.91%) | 1,909,800 |
| 13 Mar 2020 | CNY | 12.69 | 13.13 | 12.6 | 13.04 | 13.04 | -0.17 (-1.29%) | 2,585,600 |
| 12 Mar 2020 | CNY | 13.62 | 13.67 | 13.01 | 13.21 | 13.21 | -0.49 (-3.58%) | 1,473,000 |
| 11 Mar 2020 | CNY | 14.05 | 14.16 | 13.64 | 13.7 | 13.7 | -0.33 (-2.35%) | 1,944,303 |
| 10 Mar 2020 | CNY | 13.61 | 14.19 | 13.42 | 14.03 | 14.03 | +0.22 (+1.59%) | 2,170,103 |
| 9 Mar 2020 | CNY | 14.13 | 14.38 | 13.62 | 13.81 | 13.81 | -0.49 (-3.43%) | 2,274,197 |
