| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 15.4 | 15.83 | 15.33 | 15.43 | 15.43 | +0.1 (+0.65%) | 10,600,001 |
| 17 Apr 2020 | CNY | 15.11 | 15.73 | 15.1 | 15.33 | 15.33 | +0.3 (+2.00%) | 14,264,511 |
| 16 Apr 2020 | CNY | 15.1 | 15.25 | 15.01 | 15.03 | 15.03 | -0.28 (-1.83%) | 8,615,636 |
| 15 Apr 2020 | CNY | 15.71 | 15.73 | 15.27 | 15.31 | 15.31 | -0.58 (-3.65%) | 13,697,747 |
| 14 Apr 2020 | CNY | 15.84 | 16.06 | 15.64 | 15.89 | 15.89 | +0.11 (+0.70%) | 12,845,773 |
| 13 Apr 2020 | CNY | 15.51 | 16.1 | 15.01 | 15.78 | 15.78 | -0.01 (-0.06%) | 15,605,700 |
| 10 Apr 2020 | CNY | 15.62 | 16.2 | 15.41 | 15.79 | 15.79 | +0.26 (+1.67%) | 17,178,312 |
| 9 Apr 2020 | CNY | 15.8 | 15.82 | 15.51 | 15.53 | 15.53 | -0.11 (-0.70%) | 7,982,508 |
| 8 Apr 2020 | CNY | 15.53 | 15.74 | 15.41 | 15.64 | 15.64 | +0.11 (+0.71%) | 9,275,500 |
| 7 Apr 2020 | CNY | 15.35 | 15.58 | 15.25 | 15.53 | 15.53 | +0.4 (+2.64%) | 9,789,404 |
| 3 Apr 2020 | CNY | 15.47 | 15.53 | 15.1 | 15.13 | 15.13 | -0.42 (-2.70%) | 7,346,600 |
| 2 Apr 2020 | CNY | 15.2 | 15.56 | 15.1 | 15.55 | 15.55 | +0.1 (+0.65%) | 10,321,400 |
| 1 Apr 2020 | CNY | 15.27 | 15.95 | 15.17 | 15.45 | 15.45 | +0.21 (+1.38%) | 14,161,000 |
| 31 Mar 2020 | CNY | 15.19 | 15.28 | 14.9 | 15.24 | 15.24 | +0.2 (+1.33%) | 9,435,600 |
| 30 Mar 2020 | CNY | 14.87 | 15.28 | 14.65 | 15.04 | 15.04 | -0.05 (-0.33%) | 8,466,812 |
| 27 Mar 2020 | CNY | 15.16 | 15.47 | 14.91 | 15.09 | 15.09 | +0.19 (+1.28%) | 11,859,921 |
| 26 Mar 2020 | CNY | 15.1 | 15.28 | 14.9 | 14.9 | 14.9 | -0.58 (-3.75%) | 10,600,996 |
| 25 Mar 2020 | CNY | 15.2 | 15.6 | 14.93 | 15.48 | 15.48 | +0.72 (+4.88%) | 15,256,489 |
| 24 Mar 2020 | CNY | 14.95 | 15.08 | 14.13 | 14.76 | 14.76 | +0.1 (+0.68%) | 9,055,680 |
| 23 Mar 2020 | CNY | 15.06 | 15.3 | 14.6 | 14.66 | 14.66 | -0.97 (-6.21%) | 10,451,463 |
| 20 Mar 2020 | CNY | 15.32 | 16.12 | 15.23 | 15.63 | 15.63 | +0.41 (+2.69%) | 15,781,139 |
| 19 Mar 2020 | CNY | 15.5 | 15.81 | 14.67 | 15.22 | 15.22 | -0.48 (-3.06%) | 16,005,755 |
| 18 Mar 2020 | CNY | 16 | 16.69 | 15.59 | 15.7 | 15.7 | -0.07 (-0.44%) | 15,047,553 |
| 17 Mar 2020 | CNY | 16.3 | 16.59 | 15.5 | 15.77 | 15.77 | -0.39 (-2.41%) | 12,361,824 |
| 16 Mar 2020 | CNY | 16.8 | 17.25 | 15.96 | 16.16 | 16.16 | -0.27 (-1.64%) | 17,136,392 |
| 13 Mar 2020 | CNY | 15.6 | 16.83 | 15.6 | 16.43 | 16.43 | -0.79 (-4.59%) | 16,418,787 |
| 12 Mar 2020 | CNY | 17.11 | 17.77 | 17.08 | 17.22 | 17.22 | -0.5 (-2.82%) | 12,521,961 |
| 11 Mar 2020 | CNY | 17.98 | 18.26 | 17.55 | 17.72 | 17.72 | +0.09 (+0.51%) | 20,923,162 |
| 10 Mar 2020 | CNY | 16.96 | 17.85 | 16.58 | 17.63 | 17.63 | +0.52 (+3.04%) | 20,188,521 |
| 9 Mar 2020 | CNY | 17.73 | 18 | 17.1 | 17.11 | 17.11 | -1.46 (-7.86%) | 22,990,959 |
