| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 19.13 | 20.39 | 19.13 | 20.28 | 20.28 | +1.15 (+6.01%) | 1,592,512 |
| 17 Apr 2020 | CNY | 19.33 | 19.53 | 19.13 | 19.13 | 19.13 | -0.16 (-0.83%) | 565,000 |
| 16 Apr 2020 | CNY | 19.31 | 19.44 | 19.12 | 19.29 | 19.29 | -0.1 (-0.52%) | 502,112 |
| 15 Apr 2020 | CNY | 19.56 | 19.86 | 19.11 | 19.39 | 19.39 | -0.28 (-1.42%) | 821,900 |
| 14 Apr 2020 | CNY | 19.8 | 20.06 | 19.28 | 19.67 | 19.67 | +0.17 (+0.87%) | 1,134,970 |
| 13 Apr 2020 | CNY | 20.19 | 20.19 | 19.45 | 19.5 | 19.5 | -0.62 (-3.08%) | 756,700 |
| 10 Apr 2020 | CNY | 20.77 | 20.77 | 20.02 | 20.12 | 20.12 | -0.53 (-2.57%) | 994,970 |
| 9 Apr 2020 | CNY | 20.3 | 20.8 | 20.15 | 20.65 | 20.65 | +0.27 (+1.32%) | 1,427,100 |
| 8 Apr 2020 | CNY | 19.53 | 20.62 | 19.2 | 20.38 | 20.38 | +0.78 (+3.98%) | 2,329,440 |
| 7 Apr 2020 | CNY | 19.18 | 19.68 | 19.18 | 19.6 | 19.6 | +0.55 (+2.89%) | 1,437,300 |
| 3 Apr 2020 | CNY | 19.33 | 19.33 | 18.9 | 19.05 | 19.05 | -0.16 (-0.83%) | 597,900 |
| 2 Apr 2020 | CNY | 18.7 | 19.25 | 18.7 | 19.21 | 19.21 | +0.42 (+2.24%) | 645,000 |
| 1 Apr 2020 | CNY | 18.56 | 19.05 | 18.31 | 18.79 | 18.79 | +0.07 (+0.37%) | 548,700 |
| 31 Mar 2020 | CNY | 19.13 | 19.13 | 18.63 | 18.72 | 18.72 | -0.14 (-0.74%) | 506,700 |
| 30 Mar 2020 | CNY | 19.02 | 19.65 | 18.65 | 18.86 | 18.86 | -0.68 (-3.48%) | 683,000 |
| 27 Mar 2020 | CNY | 19.56 | 19.78 | 19.27 | 19.54 | 19.54 | +0.04 (+0.21%) | 669,300 |
| 26 Mar 2020 | CNY | 20 | 20 | 19.39 | 19.5 | 19.5 | -0.33 (-1.66%) | 728,000 |
| 25 Mar 2020 | CNY | 20.1 | 20.1 | 19.71 | 19.83 | 19.83 | +0.21 (+1.07%) | 961,200 |
| 24 Mar 2020 | CNY | 20 | 20 | 19.21 | 19.62 | 19.62 | +0.16 (+0.82%) | 849,540 |
| 23 Mar 2020 | CNY | 19.89 | 20.09 | 19.43 | 19.46 | 19.46 | -0.56 (-2.80%) | 960,700 |
| 20 Mar 2020 | CNY | 19.45 | 20.3 | 19.37 | 20.02 | 20.02 | +0.77 (+4%) | 1,349,500 |
| 19 Mar 2020 | CNY | 19.01 | 19.39 | 18.76 | 19.25 | 19.25 | -0.05 (-0.26%) | 1,124,100 |
| 18 Mar 2020 | CNY | 19.11 | 19.93 | 19 | 19.3 | 19.3 | +0.16 (+0.84%) | 1,326,400 |
| 17 Mar 2020 | CNY | 19.4 | 19.48 | 18.31 | 19.14 | 19.14 | -0.15 (-0.78%) | 1,141,600 |
| 16 Mar 2020 | CNY | 19.91 | 20.4 | 18.82 | 19.29 | 19.29 | -0.33 (-1.68%) | 1,321,900 |
| 13 Mar 2020 | CNY | 19.4 | 20.18 | 18.8 | 19.62 | 19.62 | -0.57 (-2.82%) | 1,422,870 |
| 12 Mar 2020 | CNY | 20.5 | 20.96 | 20 | 20.19 | 20.19 | -0.5 (-2.42%) | 1,144,577 |
| 11 Mar 2020 | CNY | 20.87 | 21.2 | 20.56 | 20.69 | 20.69 | -0.1 (-0.48%) | 1,375,970 |
| 10 Mar 2020 | CNY | 20 | 20.79 | 19.65 | 20.79 | 20.79 | +0.56 (+2.77%) | 1,597,240 |
| 9 Mar 2020 | CNY | 21.1 | 21.29 | 20.1 | 20.23 | 20.23 | -1.12 (-5.25%) | 2,090,070 |
