| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 19.5 | 19.95 | 18.88 | 18.92 | 18.92 | -1.24 (-6.15%) | 9,540,630 |
| 16 Apr 2020 | CNY | 19.41 | 21 | 19.01 | 20.16 | 20.16 | +0.81 (+4.19%) | 13,080,620 |
| 15 Apr 2020 | CNY | 18.75 | 19.88 | 18.52 | 19.35 | 19.35 | +0.51 (+2.71%) | 10,126,431 |
| 14 Apr 2020 | CNY | 18.98 | 19.08 | 18.35 | 18.84 | 18.84 | -0.15 (-0.79%) | 4,322,707 |
| 13 Apr 2020 | CNY | 18.86 | 19.3 | 18.6 | 18.99 | 18.99 | +0.12 (+0.64%) | 5,368,766 |
| 10 Apr 2020 | CNY | 18.67 | 18.99 | 18.18 | 18.87 | 18.87 | +0.12 (+0.64%) | 5,733,380 |
| 9 Apr 2020 | CNY | 18.2 | 18.84 | 18.05 | 18.75 | 18.75 | +0.57 (+3.14%) | 5,407,499 |
| 8 Apr 2020 | CNY | 17.76 | 18.33 | 17.63 | 18.18 | 18.18 | +0.36 (+2.02%) | 3,949,085 |
| 7 Apr 2020 | CNY | 17.56 | 17.84 | 17.5 | 17.82 | 17.82 | +0.42 (+2.41%) | 3,037,701 |
| 3 Apr 2020 | CNY | 17.44 | 17.66 | 17.3 | 17.4 | 17.4 | -0.09 (-0.51%) | 2,359,940 |
| 2 Apr 2020 | CNY | 17.7 | 17.99 | 17.15 | 17.49 | 17.49 | -0.67 (-3.69%) | 5,499,138 |
| 1 Apr 2020 | CNY | 18.95 | 19.1 | 18.12 | 18.16 | 18.16 | -0.61 (-3.25%) | 3,396,712 |
| 31 Mar 2020 | CNY | 18.49 | 18.78 | 18.33 | 18.77 | 18.77 | +0.31 (+1.68%) | 3,342,465 |
| 30 Mar 2020 | CNY | 18.26 | 18.91 | 18.25 | 18.46 | 18.46 | -0.32 (-1.70%) | 3,292,822 |
| 27 Mar 2020 | CNY | 19.61 | 19.61 | 18.7 | 18.78 | 18.78 | -0.83 (-4.23%) | 6,322,326 |
| 26 Mar 2020 | CNY | 18.9 | 19.8 | 18.56 | 19.61 | 19.61 | +0.39 (+2.03%) | 10,840,682 |
| 25 Mar 2020 | CNY | 18.3 | 19.91 | 18 | 19.22 | 19.22 | +1.14 (+6.31%) | 9,597,462 |
| 24 Mar 2020 | CNY | 17.77 | 18.17 | 17.53 | 18.08 | 18.08 | +0.36 (+2.03%) | 3,901,062 |
| 23 Mar 2020 | CNY | 17.44 | 18.28 | 17.08 | 17.72 | 17.72 | +0.31 (+1.78%) | 4,429,264 |
| 20 Mar 2020 | CNY | 17.32 | 17.5 | 17.05 | 17.41 | 17.41 | +0.25 (+1.46%) | 2,210,857 |
| 19 Mar 2020 | CNY | 17.5 | 17.5 | 16.69 | 17.16 | 17.16 | +0.03 (+0.18%) | 2,088,641 |
| 18 Mar 2020 | CNY | 17.5 | 17.79 | 17.06 | 17.13 | 17.13 | -0.16 (-0.93%) | 2,426,295 |
| 17 Mar 2020 | CNY | 17.78 | 17.95 | 16.6 | 17.29 | 17.29 | -0.51 (-2.87%) | 3,530,920 |
| 16 Mar 2020 | CNY | 17.55 | 18.39 | 17.55 | 17.8 | 17.8 | +0.43 (+2.48%) | 4,428,524 |
| 13 Mar 2020 | CNY | 17.46 | 17.54 | 17.09 | 17.37 | 17.37 | -0.6 (-3.34%) | 2,982,532 |
| 12 Mar 2020 | CNY | 17.89 | 18.15 | 17.68 | 17.97 | 17.97 | -0.05 (-0.28%) | 2,841,865 |
| 11 Mar 2020 | CNY | 18.2 | 18.47 | 18 | 18.02 | 18.02 | -0.32 (-1.74%) | 3,098,060 |
| 10 Mar 2020 | CNY | 18.2 | 18.77 | 17.47 | 18.34 | 18.34 | -0.66 (-3.47%) | 5,062,241 |
| 9 Mar 2020 | CNY | 18.91 | 19.55 | 18.72 | 19 | 19 | +0.1 (+0.53%) | 7,417,064 |
| 6 Mar 2020 | CNY | 18.3 | 18.95 | 18.28 | 18.9 | 18.9 | +0.71 (+3.90%) | 6,268,901 |
