| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 17.81 | 17.86 | 17.32 | 17.49 | 17.49 | -0.18 (-1.02%) | 11,371,110 |
| 8 Apr 2020 | CNY | 17.6 | 18.04 | 17.56 | 17.67 | 17.67 | -0.14 (-0.79%) | 10,330,721 |
| 7 Apr 2020 | CNY | 17.76 | 17.96 | 17.56 | 17.81 | 17.81 | +0.34 (+1.95%) | 14,596,907 |
| 3 Apr 2020 | CNY | 17.42 | 17.61 | 17.05 | 17.47 | 17.47 | -0.08 (-0.46%) | 13,506,842 |
| 2 Apr 2020 | CNY | 16.76 | 17.57 | 16.67 | 17.55 | 17.55 | +0.84 (+5.03%) | 16,103,932 |
| 1 Apr 2020 | CNY | 16.49 | 17.1 | 16.16 | 16.71 | 16.71 | +0.18 (+1.09%) | 14,509,020 |
| 31 Mar 2020 | CNY | 16.48 | 16.88 | 16.38 | 16.53 | 16.53 | +0.4 (+2.48%) | 12,724,591 |
| 30 Mar 2020 | CNY | 16.24 | 16.42 | 15.79 | 16.13 | 16.13 | -0.49 (-2.95%) | 13,333,981 |
| 27 Mar 2020 | CNY | 17.07 | 17.15 | 16.6 | 16.62 | 16.62 | -0.11 (-0.66%) | 12,011,454 |
| 26 Mar 2020 | CNY | 17.03 | 17.17 | 16.59 | 16.73 | 16.73 | -0.64 (-3.68%) | 14,164,226 |
| 25 Mar 2020 | CNY | 17.2 | 17.55 | 16.88 | 17.37 | 17.37 | +0.53 (+3.15%) | 20,406,672 |
| 24 Mar 2020 | CNY | 17.18 | 17.36 | 16.06 | 16.84 | 16.84 | +0.04 (+0.24%) | 20,792,022 |
| 23 Mar 2020 | CNY | 17.35 | 17.88 | 16.73 | 16.8 | 16.8 | -1.29 (-7.13%) | 19,596,898 |
| 20 Mar 2020 | CNY | 18.64 | 18.88 | 17.99 | 18.09 | 18.09 | -0.31 (-1.68%) | 17,765,059 |
| 19 Mar 2020 | CNY | 17.43 | 18.76 | 17.28 | 18.4 | 18.4 | +0.77 (+4.37%) | 22,928,897 |
| 18 Mar 2020 | CNY | 18.94 | 19.19 | 17.56 | 17.63 | 17.63 | -0.94 (-5.06%) | 25,003,404 |
| 17 Mar 2020 | CNY | 19.31 | 19.67 | 17.52 | 18.57 | 18.57 | -0.74 (-3.83%) | 30,763,841 |
| 16 Mar 2020 | CNY | 21.6 | 21.6 | 19.31 | 19.31 | 19.31 | -2.14 (-9.98%) | 32,922,160 |
| 13 Mar 2020 | CNY | 19.86 | 21.9 | 19.86 | 21.45 | 21.45 | -0.15 (-0.69%) | 29,652,692 |
| 12 Mar 2020 | CNY | 22.12 | 23.1 | 20.94 | 21.6 | 21.6 | -0.96 (-4.26%) | 39,383,278 |
| 11 Mar 2020 | CNY | 22.92 | 23.32 | 22.25 | 22.56 | 22.56 | +0.42 (+1.90%) | 45,764,050 |
| 10 Mar 2020 | CNY | 19.8 | 22.14 | 19.8 | 22.14 | 22.14 | +1.99 (+9.88%) | 36,322,741 |
| 9 Mar 2020 | CNY | 20.04 | 21.17 | 19.6 | 20.15 | 20.15 | -0.33 (-1.61%) | 28,402,966 |
| 6 Mar 2020 | CNY | 21.21 | 21.33 | 20.39 | 20.48 | 20.48 | -1.22 (-5.62%) | 27,098,719 |
| 5 Mar 2020 | CNY | 21.96 | 22.48 | 21.09 | 21.7 | 21.7 | +0.95 (+4.58%) | 35,057,495 |
| 4 Mar 2020 | CNY | 21.81 | 21.96 | 20.38 | 20.75 | 20.75 | -1.15 (-5.25%) | 34,638,942 |
| 3 Mar 2020 | CNY | 21.5 | 22.7 | 21.5 | 21.9 | 21.9 | +1.26 (+6.10%) | 46,283,708 |
| 2 Mar 2020 | CNY | 19.39 | 20.75 | 19.02 | 20.64 | 20.64 | +1.78 (+9.44%) | 27,489,414 |
| 28 Feb 2020 | CNY | 19.69 | 20.35 | 18.73 | 18.86 | 18.86 | -1.95 (-9.37%) | 29,953,542 |
| 27 Feb 2020 | CNY | 21.24 | 21.68 | 20.71 | 20.81 | 20.81 | -0.16 (-0.76%) | 24,208,615 |
