| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2020 | CNY | 25.4635 | 25.7111 | 24.5079 | 24.9873 | 24.9873 | -0.409 (-1.61%) | 2,137,961 |
| 20 Apr 2020 | CNY | 25.1524 | 26.1937 | 24.8095 | 25.3968 | 25.3968 | +0.26 (+1.04%) | 3,272,279 |
| 17 Apr 2020 | CNY | 23.2984 | 25.3937 | 23.2508 | 25.1365 | 25.1365 | +1.952 (+8.42%) | 4,004,698 |
| 16 Apr 2020 | CNY | 23.5651 | 23.6508 | 23.0667 | 23.1841 | 23.1841 | -0.34 (-1.44%) | 1,345,680 |
| 15 Apr 2020 | CNY | 23.6794 | 23.8095 | 23.3492 | 23.5238 | 23.5238 | -0.191 (-0.80%) | 828,837 |
| 14 Apr 2020 | CNY | 23.2508 | 23.7841 | 22.6984 | 23.7143 | 23.7143 | +0.46 (+1.98%) | 1,524,672 |
| 13 Apr 2020 | CNY | 23.2381 | 23.6318 | 22.5429 | 23.254 | 23.254 | -0.048 (-0.20%) | 1,790,145 |
| 10 Apr 2020 | CNY | 23.4444 | 23.9016 | 23.2413 | 23.3016 | 23.3016 | -0.098 (-0.42%) | 2,118,375 |
| 9 Apr 2020 | CNY | 23.0413 | 23.8254 | 22.8191 | 23.4 | 23.4 | +0.467 (+2.04%) | 2,614,512 |
| 8 Apr 2020 | CNY | 22.0254 | 23.0159 | 21.8794 | 22.9333 | 22.9333 | +0.53 (+2.37%) | 3,183,075 |
| 7 Apr 2020 | CNY | 21.9683 | 22.8571 | 21.5905 | 22.4032 | 22.4032 | +0.921 (+4.29%) | 3,840,795 |
| 3 Apr 2020 | CNY | 20.9524 | 21.5873 | 20.8889 | 21.4825 | 21.4825 | +0.692 (+3.33%) | 3,607,128 |
| 2 Apr 2020 | CNY | 20.3175 | 20.8 | 20.0318 | 20.7905 | 20.7905 | +0.473 (+2.33%) | 2,346,435 |
| 1 Apr 2020 | CNY | 20.8794 | 20.9905 | 19.6825 | 20.3175 | 20.3175 | -0.143 (-0.70%) | 2,690,100 |
| 31 Mar 2020 | CNY | 20.4508 | 20.8889 | 20.381 | 20.4603 | 20.4603 | +0.019 (+0.09%) | 1,400,805 |
| 30 Mar 2020 | CNY | 19.473 | 20.7937 | 18.9841 | 20.4413 | 20.4413 | +0.889 (+4.55%) | 1,579,082 |
| 27 Mar 2020 | CNY | 19.7778 | 20.0952 | 19.3651 | 19.5524 | 19.5524 | -0.225 (-1.14%) | 771,107 |
| 26 Mar 2020 | CNY | 19.2349 | 19.9016 | 19.0476 | 19.7778 | 19.7778 | +0.286 (+1.47%) | 1,212,271 |
| 25 Mar 2020 | CNY | 18.9841 | 19.5238 | 18.9841 | 19.4921 | 19.4921 | +0.756 (+4.03%) | 1,352,925 |
| 24 Mar 2020 | CNY | 18.4127 | 18.8095 | 18.0952 | 18.7365 | 18.7365 | +0.489 (+2.68%) | 906,585 |
| 23 Mar 2020 | CNY | 18.4159 | 18.4159 | 17.9587 | 18.2476 | 18.2476 | -0.578 (-3.07%) | 767,655 |
| 20 Mar 2020 | CNY | 18.5968 | 18.854 | 18.4286 | 18.8254 | 18.8254 | +0.365 (+1.98%) | 703,410 |
| 19 Mar 2020 | CNY | 18.7397 | 18.7619 | 17.8095 | 18.4603 | 18.4603 | -0.076 (-0.41%) | 1,469,481 |
| 18 Mar 2020 | CNY | 18.4349 | 18.8095 | 18.2857 | 18.5365 | 18.5365 | +0.346 (+1.90%) | 994,140 |
| 17 Mar 2020 | CNY | 18.9778 | 19.0064 | 18.1746 | 18.1905 | 18.1905 | -0.746 (-3.94%) | 2,052,225 |
| 16 Mar 2020 | CNY | 19.381 | 19.8413 | 18.4127 | 18.9365 | 18.9365 | -0.46 (-2.37%) | 1,260,945 |
| 13 Mar 2020 | CNY | 19.0476 | 19.6794 | 18.1524 | 19.3968 | 19.3968 | -0.191 (-0.97%) | 1,923,390 |
| 12 Mar 2020 | CNY | 20 | 20.0952 | 19.2381 | 19.5873 | 19.5873 | -0.476 (-2.37%) | 1,328,487 |
| 11 Mar 2020 | CNY | 20.5397 | 20.7937 | 20 | 20.0635 | 20.0635 | -0.492 (-2.39%) | 1,274,175 |
| 10 Mar 2020 | CNY | 19.9937 | 20.6984 | 19.746 | 20.5556 | 20.5556 | +0.651 (+3.27%) | 1,926,640 |
