| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 24.89 | 25 | 23.46 | 23.75 | 23.75 | -1.37 (-5.45%) | 6,741,967 |
| 16 Apr 2020 | CNY | 23.35 | 25.71 | 23.35 | 25.12 | 25.12 | +1.7 (+7.26%) | 9,347,635 |
| 15 Apr 2020 | CNY | 22.6 | 24.66 | 22.6 | 23.42 | 23.42 | +0.95 (+4.23%) | 9,084,215 |
| 14 Apr 2020 | CNY | 20.75 | 22.47 | 20.72 | 22.47 | 22.47 | +2.08 (+10.20%) | 3,590,444 |
| 13 Apr 2020 | CNY | 20.86 | 20.9 | 20.01 | 20.39 | 20.39 | -0.6 (-2.86%) | 2,988,353 |
| 10 Apr 2020 | CNY | 22.21 | 22.21 | 20.68 | 20.99 | 20.99 | -1.35 (-6.04%) | 5,241,594 |
| 9 Apr 2020 | CNY | 21.17 | 22.69 | 20.87 | 22.34 | 22.34 | +1.17 (+5.53%) | 6,883,668 |
| 8 Apr 2020 | CNY | 19.75 | 21.32 | 19.35 | 21.17 | 21.17 | +1.39 (+7.03%) | 6,153,814 |
| 7 Apr 2020 | CNY | 19.29 | 20.15 | 19.05 | 19.78 | 19.78 | +0.78 (+4.11%) | 4,633,921 |
| 3 Apr 2020 | CNY | 18.04 | 19.5 | 18.03 | 19 | 19 | +0.99 (+5.50%) | 5,367,181 |
| 2 Apr 2020 | CNY | 17.72 | 18.05 | 17.5 | 18.01 | 18.01 | +0.26 (+1.46%) | 2,464,437 |
| 1 Apr 2020 | CNY | 17.85 | 18.2 | 17.68 | 17.75 | 17.75 | -0.26 (-1.44%) | 2,351,176 |
| 31 Mar 2020 | CNY | 18.05 | 18.25 | 17.88 | 18.01 | 18.01 | +0.2 (+1.12%) | 1,972,475 |
| 30 Mar 2020 | CNY | 18.36 | 18.69 | 17.48 | 17.81 | 17.81 | -0.97 (-5.17%) | 3,172,597 |
| 27 Mar 2020 | CNY | 19.49 | 19.6 | 18.76 | 18.78 | 18.78 | -0.37 (-1.93%) | 2,532,000 |
| 26 Mar 2020 | CNY | 19.39 | 19.5 | 19.01 | 19.15 | 19.15 | -0.3 (-1.54%) | 2,572,387 |
| 25 Mar 2020 | CNY | 19.4 | 19.6 | 19.08 | 19.45 | 19.45 | +0.45 (+2.37%) | 3,623,406 |
| 24 Mar 2020 | CNY | 19.35 | 19.38 | 17.2 | 19 | 19 | +0.17 (+0.90%) | 4,579,940 |
| 23 Mar 2020 | CNY | 19.7 | 20.29 | 18.61 | 18.83 | 18.83 | -1.63 (-7.97%) | 4,048,218 |
| 20 Mar 2020 | CNY | 20.2 | 20.9 | 20.13 | 20.46 | 20.46 | +0.48 (+2.40%) | 4,487,610 |
| 19 Mar 2020 | CNY | 20.31 | 20.48 | 19 | 19.98 | 19.98 | -0.38 (-1.87%) | 5,649,624 |
| 18 Mar 2020 | CNY | 20.67 | 21.34 | 20.19 | 20.36 | 20.36 | -0.07 (-0.34%) | 5,593,938 |
| 17 Mar 2020 | CNY | 21.1 | 21.68 | 19.41 | 20.43 | 20.43 | -0.75 (-3.54%) | 7,025,187 |
| 16 Mar 2020 | CNY | 23.55 | 23.8 | 20.85 | 21.18 | 21.18 | -1.85 (-8.03%) | 7,464,212 |
| 13 Mar 2020 | CNY | 22.84 | 24.18 | 22.84 | 23.03 | 23.03 | -2.35 (-9.26%) | 10,259,124 |
| 12 Mar 2020 | CNY | 25.5 | 26.8 | 25.05 | 25.38 | 25.38 | +0.16 (+0.63%) | 11,020,616 |
| 11 Mar 2020 | CNY | 24.4 | 25.98 | 24.4 | 25.22 | 25.22 | +0.53 (+2.15%) | 9,695,818 |
| 10 Mar 2020 | CNY | 23.06 | 25.02 | 22.5 | 24.69 | 24.69 | +0.81 (+3.39%) | 9,538,729 |
| 9 Mar 2020 | CNY | 24.8 | 25.02 | 23.83 | 23.88 | 23.88 | -1.39 (-5.50%) | 8,615,787 |
| 6 Mar 2020 | CNY | 26.3 | 26.3 | 24.96 | 25.27 | 25.27 | -1.11 (-4.21%) | 10,578,752 |
