| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 13.36 | 13.47 | 13.23 | 13.45 | 13.45 | +0.11 (+0.82%) | 1,728,127 |
| 17 Apr 2020 | CNY | 13.4 | 13.55 | 13.32 | 13.34 | 13.34 | +0.01 (+0.08%) | 2,277,707 |
| 16 Apr 2020 | CNY | 13.2 | 13.35 | 13.03 | 13.33 | 13.33 | +0.07 (+0.53%) | 1,630,120 |
| 15 Apr 2020 | CNY | 13.46 | 13.49 | 13.22 | 13.26 | 13.26 | -0.19 (-1.41%) | 1,842,807 |
| 14 Apr 2020 | CNY | 13.38 | 13.46 | 13.27 | 13.45 | 13.45 | +0.2 (+1.51%) | 1,716,940 |
| 13 Apr 2020 | CNY | 13.53 | 13.53 | 13.21 | 13.25 | 13.25 | -0.28 (-2.07%) | 1,891,831 |
| 10 Apr 2020 | CNY | 13.94 | 14 | 13.43 | 13.53 | 13.53 | -0.45 (-3.22%) | 2,926,820 |
| 9 Apr 2020 | CNY | 14.15 | 14.23 | 13.94 | 13.98 | 13.98 | +0.04 (+0.29%) | 2,855,631 |
| 8 Apr 2020 | CNY | 13.8 | 14.09 | 13.71 | 13.94 | 13.94 | +0.03 (+0.22%) | 3,122,007 |
| 7 Apr 2020 | CNY | 13.84 | 13.94 | 13.69 | 13.91 | 13.91 | +0.4 (+2.96%) | 3,351,247 |
| 3 Apr 2020 | CNY | 13.7 | 13.71 | 13.43 | 13.51 | 13.51 | -0.28 (-2.03%) | 2,371,078 |
| 2 Apr 2020 | CNY | 13.36 | 13.81 | 13.26 | 13.79 | 13.79 | +0.43 (+3.22%) | 2,938,216 |
| 1 Apr 2020 | CNY | 13.25 | 13.52 | 13.2 | 13.36 | 13.36 | +0.09 (+0.68%) | 2,018,284 |
| 31 Mar 2020 | CNY | 13.49 | 13.55 | 13.25 | 13.27 | 13.27 | -0.01 (-0.08%) | 2,042,300 |
| 30 Mar 2020 | CNY | 13.49 | 13.49 | 13.01 | 13.28 | 13.28 | -0.42 (-3.07%) | 2,812,040 |
| 27 Mar 2020 | CNY | 13.82 | 13.95 | 13.48 | 13.7 | 13.7 | +0.1 (+0.74%) | 3,981,097 |
| 26 Mar 2020 | CNY | 13.71 | 13.78 | 13.54 | 13.6 | 13.6 | -0.24 (-1.73%) | 2,925,777 |
| 25 Mar 2020 | CNY | 13.79 | 13.97 | 13.65 | 13.84 | 13.84 | +0.39 (+2.90%) | 3,903,600 |
| 24 Mar 2020 | CNY | 13.49 | 13.5 | 12.87 | 13.45 | 13.45 | +0.32 (+2.44%) | 3,854,668 |
| 23 Mar 2020 | CNY | 13.54 | 13.69 | 13.03 | 13.13 | 13.13 | -1.01 (-7.14%) | 4,974,258 |
| 20 Mar 2020 | CNY | 14.39 | 14.49 | 13.99 | 14.14 | 14.14 | -0.03 (-0.21%) | 3,584,337 |
| 19 Mar 2020 | CNY | 13.9 | 14.3 | 13.74 | 14.17 | 14.17 | +0.27 (+1.94%) | 4,277,491 |
| 18 Mar 2020 | CNY | 14.4 | 14.67 | 13.88 | 13.9 | 13.9 | -0.48 (-3.34%) | 5,259,720 |
| 17 Mar 2020 | CNY | 14.46 | 14.88 | 13.7 | 14.38 | 14.38 | +0.01 (+0.07%) | 5,752,536 |
| 16 Mar 2020 | CNY | 15.94 | 16.03 | 14.3 | 14.37 | 14.37 | -1.34 (-8.53%) | 8,736,032 |
| 13 Mar 2020 | CNY | 15.27 | 16.03 | 15.03 | 15.71 | 15.71 | -0.56 (-3.44%) | 8,878,871 |
| 12 Mar 2020 | CNY | 16.6 | 16.79 | 16 | 16.27 | 16.27 | -0.81 (-4.74%) | 10,471,674 |
| 11 Mar 2020 | CNY | 16.75 | 17.49 | 16.53 | 17.08 | 17.08 | +0.37 (+2.21%) | 18,777,291 |
| 10 Mar 2020 | CNY | 15.73 | 16.78 | 15.7 | 16.71 | 16.71 | +0.62 (+3.85%) | 10,427,278 |
| 9 Mar 2020 | CNY | 16.28 | 16.95 | 15.88 | 16.09 | 16.09 | -0.48 (-2.90%) | 9,235,886 |
