| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 12.44 | 12.44 | 12.03 | 12.09 | 12.09 | -0.33 (-2.66%) | 4,436,488 |
| 2 Apr 2020 | CNY | 11.95 | 12.43 | 11.86 | 12.42 | 12.42 | +0.41 (+3.41%) | 5,199,183 |
| 1 Apr 2020 | CNY | 12.18 | 12.34 | 11.96 | 12.01 | 12.01 | -0.12 (-0.99%) | 4,257,468 |
| 31 Mar 2020 | CNY | 12.58 | 12.62 | 12.09 | 12.13 | 12.13 | -0.25 (-2.02%) | 4,359,428 |
| 30 Mar 2020 | CNY | 13 | 13 | 12.31 | 12.38 | 12.38 | -0.91 (-6.85%) | 6,813,800 |
| 27 Mar 2020 | CNY | 13.8 | 13.83 | 13.2 | 13.29 | 13.29 | -0.54 (-3.90%) | 8,115,502 |
| 26 Mar 2020 | CNY | 13.86 | 14.05 | 13.74 | 13.83 | 13.83 | -0.12 (-0.86%) | 5,574,902 |
| 25 Mar 2020 | CNY | 13.99 | 14.04 | 13.66 | 13.95 | 13.95 | +0.28 (+2.05%) | 7,284,581 |
| 24 Mar 2020 | CNY | 13.4 | 13.8 | 13.23 | 13.67 | 13.67 | +0.59 (+4.51%) | 7,402,301 |
| 23 Mar 2020 | CNY | 13.15 | 13.58 | 12.95 | 13.08 | 13.08 | -0.58 (-4.25%) | 4,901,701 |
| 20 Mar 2020 | CNY | 13.8 | 13.88 | 13.44 | 13.66 | 13.66 | +0.01 (+0.07%) | 4,872,557 |
| 19 Mar 2020 | CNY | 13.25 | 13.7 | 13.25 | 13.65 | 13.65 | +0.34 (+2.55%) | 6,345,899 |
| 18 Mar 2020 | CNY | 13.9 | 14.01 | 13.27 | 13.31 | 13.31 | -0.43 (-3.13%) | 6,584,522 |
| 17 Mar 2020 | CNY | 13.8 | 14.05 | 13.01 | 13.74 | 13.74 | +0.01 (+0.07%) | 6,251,973 |
| 16 Mar 2020 | CNY | 14.74 | 14.75 | 13.63 | 13.73 | 13.73 | -0.83 (-5.70%) | 6,991,900 |
| 13 Mar 2020 | CNY | 14 | 14.84 | 13.75 | 14.56 | 14.56 | -0.3 (-2.02%) | 7,294,370 |
| 12 Mar 2020 | CNY | 14.79 | 15.1 | 14.7 | 14.86 | 14.86 | -0.38 (-2.49%) | 6,376,004 |
| 11 Mar 2020 | CNY | 15.56 | 15.73 | 15.14 | 15.24 | 15.24 | +0.15 (+0.99%) | 11,716,905 |
| 10 Mar 2020 | CNY | 14.31 | 15.1 | 14.19 | 15.09 | 15.09 | +0.49 (+3.36%) | 8,689,315 |
| 9 Mar 2020 | CNY | 15.32 | 15.33 | 14.51 | 14.6 | 14.6 | -0.9 (-5.81%) | 9,852,609 |
| 6 Mar 2020 | CNY | 15.5 | 15.73 | 15.38 | 15.5 | 15.5 | -0.34 (-2.15%) | 7,664,800 |
| 5 Mar 2020 | CNY | 16.17 | 16.18 | 15.6 | 15.84 | 15.84 | +0.04 (+0.25%) | 9,298,118 |
| 4 Mar 2020 | CNY | 15.7 | 16 | 15.33 | 15.8 | 15.8 | -0.01 (-0.06%) | 9,280,878 |
| 3 Mar 2020 | CNY | 16.31 | 16.43 | 15.76 | 15.81 | 15.81 | +0.05 (+0.32%) | 12,741,429 |
| 2 Mar 2020 | CNY | 15.4 | 15.87 | 15.21 | 15.76 | 15.76 | +0.59 (+3.89%) | 9,822,826 |
| 28 Feb 2020 | CNY | 15.83 | 16.3 | 15.05 | 15.17 | 15.17 | -1.29 (-7.84%) | 14,290,603 |
| 27 Feb 2020 | CNY | 16.31 | 16.67 | 16.02 | 16.46 | 16.46 | +0.39 (+2.43%) | 12,447,704 |
| 26 Feb 2020 | CNY | 16.68 | 16.82 | 15.9 | 16.07 | 16.07 | -0.99 (-5.80%) | 16,340,556 |
| 25 Feb 2020 | CNY | 17 | 17.31 | 16.14 | 17.06 | 17.06 | -0.7 (-3.94%) | 26,606,516 |
| 24 Feb 2020 | CNY | 17.1 | 17.84 | 16.9 | 17.76 | 17.76 | +0.34 (+1.95%) | 23,923,845 |
