| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 17.42 | 17.5 | 16.82 | 16.98 | 16.98 | -0.03 (-0.18%) | 11,840,156 |
| 17 Apr 2020 | CNY | 16.45 | 17.55 | 16.45 | 17.01 | 17.01 | +0.49 (+2.97%) | 29,891,176 |
| 16 Apr 2020 | CNY | 15 | 16.52 | 14.75 | 16.52 | 16.52 | +1.51 (+10.06%) | 28,941,022 |
| 15 Apr 2020 | CNY | 15.26 | 15.54 | 14.99 | 15.01 | 15.01 | -0.28 (-1.83%) | 10,443,978 |
| 14 Apr 2020 | CNY | 14.81 | 15.4 | 14.7 | 15.29 | 15.29 | +0.45 (+3.03%) | 16,057,587 |
| 13 Apr 2020 | CNY | 14.67 | 15.21 | 14.18 | 14.84 | 14.84 | +0.09 (+0.61%) | 21,603,273 |
| 10 Apr 2020 | CNY | 15.62 | 16.34 | 14.75 | 14.75 | 14.75 | -1.65 (-10.06%) | 41,138,630 |
| 9 Apr 2020 | CNY | 16.48 | 16.83 | 16.25 | 16.4 | 16.4 | +0.19 (+1.17%) | 18,529,472 |
| 8 Apr 2020 | CNY | 16.54 | 16.86 | 16.07 | 16.21 | 16.21 | -0.51 (-3.05%) | 15,277,037 |
| 7 Apr 2020 | CNY | 16.05 | 16.98 | 16.05 | 16.72 | 16.72 | +1.01 (+6.43%) | 16,182,425 |
| 3 Apr 2020 | CNY | 15.95 | 16.19 | 15.59 | 15.71 | 15.71 | -0.25 (-1.57%) | 11,930,753 |
| 2 Apr 2020 | CNY | 15.56 | 15.98 | 15.3 | 15.96 | 15.96 | +0.56 (+3.64%) | 18,982,820 |
| 1 Apr 2020 | CNY | 15.56 | 15.75 | 15.13 | 15.4 | 15.4 | +0.05 (+0.33%) | 14,348,450 |
| 31 Mar 2020 | CNY | 15.48 | 15.92 | 15.22 | 15.35 | 15.35 | +0.02 (+0.13%) | 17,352,173 |
| 30 Mar 2020 | CNY | 16.03 | 16.03 | 14.9 | 15.33 | 15.33 | -1.1 (-6.70%) | 33,907,287 |
| 27 Mar 2020 | CNY | 17.21 | 17.24 | 16.27 | 16.43 | 16.43 | -0.39 (-2.32%) | 18,077,311 |
| 26 Mar 2020 | CNY | 17.42 | 17.47 | 16.76 | 16.82 | 16.82 | -0.51 (-2.94%) | 13,332,535 |
| 25 Mar 2020 | CNY | 17.38 | 17.75 | 17 | 17.33 | 17.33 | +0.46 (+2.73%) | 21,367,653 |
| 24 Mar 2020 | CNY | 17.3 | 17.39 | 16.16 | 16.87 | 16.87 | -0.01 (-0.06%) | 23,298,163 |
| 23 Mar 2020 | CNY | 17.8 | 18.1 | 16.88 | 16.88 | 16.88 | -1.8 (-9.64%) | 26,532,533 |
| 20 Mar 2020 | CNY | 18.88 | 19.08 | 17.87 | 18.68 | 18.68 | -0.01 (-0.05%) | 26,993,881 |
| 19 Mar 2020 | CNY | 18.32 | 18.78 | 17.88 | 18.69 | 18.69 | +0.75 (+4.18%) | 28,181,399 |
| 18 Mar 2020 | CNY | 18.14 | 19.13 | 17.93 | 17.94 | 17.94 | -0.02 (-0.11%) | 32,033,701 |
| 17 Mar 2020 | CNY | 16.7 | 18.3 | 15.99 | 17.96 | 17.96 | +1.24 (+7.42%) | 36,789,136 |
| 16 Mar 2020 | CNY | 17.86 | 18.11 | 16.33 | 16.72 | 16.72 | -0.87 (-4.95%) | 27,816,458 |
| 13 Mar 2020 | CNY | 16.74 | 18.3 | 15.95 | 17.59 | 17.59 | +0.03 (+0.17%) | 29,710,216 |
| 12 Mar 2020 | CNY | 17.5 | 18.12 | 17.09 | 17.56 | 17.56 | -0.37 (-2.06%) | 21,463,467 |
| 11 Mar 2020 | CNY | 18.75 | 18.92 | 17.83 | 17.93 | 17.93 | -0.32 (-1.75%) | 30,781,210 |
| 10 Mar 2020 | CNY | 17.38 | 18.57 | 17.38 | 18.25 | 18.25 | +0.71 (+4.05%) | 36,559,494 |
| 9 Mar 2020 | CNY | 19.22 | 19.23 | 17.49 | 17.54 | 17.54 | -1.87 (-9.63%) | 39,882,834 |
