| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 13.21 | 13.96 | 12.88 | 13.92 | 13.92 | +0.99 (+7.66%) | 7,522,322 |
| 17 Apr 2020 | CNY | 13.3 | 13.37 | 12.86 | 12.93 | 12.93 | -0.26 (-1.97%) | 3,764,990 |
| 16 Apr 2020 | CNY | 13.38 | 13.52 | 13.08 | 13.19 | 13.19 | -0.06 (-0.45%) | 4,008,945 |
| 15 Apr 2020 | CNY | 13.58 | 13.69 | 13.15 | 13.25 | 13.25 | -0.35 (-2.57%) | 2,755,200 |
| 14 Apr 2020 | CNY | 13.45 | 13.77 | 13.2 | 13.6 | 13.6 | +0.14 (+1.04%) | 2,536,430 |
| 13 Apr 2020 | CNY | 13.37 | 13.57 | 12.84 | 13.46 | 13.46 | +0.07 (+0.52%) | 4,430,030 |
| 10 Apr 2020 | CNY | 13.69 | 13.69 | 13.2 | 13.39 | 13.39 | -0.39 (-2.83%) | 4,548,602 |
| 9 Apr 2020 | CNY | 14 | 14.02 | 13.65 | 13.78 | 13.78 | -0.09 (-0.65%) | 3,442,528 |
| 8 Apr 2020 | CNY | 13.51 | 14.12 | 13.4 | 13.87 | 13.87 | +0.28 (+2.06%) | 3,791,703 |
| 7 Apr 2020 | CNY | 13.15 | 13.65 | 13.14 | 13.59 | 13.59 | +0.53 (+4.06%) | 4,346,919 |
| 3 Apr 2020 | CNY | 13.2 | 13.2 | 12.81 | 13.06 | 13.06 | -0.02 (-0.15%) | 3,632,325 |
| 2 Apr 2020 | CNY | 13.1 | 13.19 | 12.91 | 13.08 | 13.08 | -0.02 (-0.15%) | 2,580,092 |
| 1 Apr 2020 | CNY | 13.1 | 13.29 | 12.82 | 13.1 | 13.1 | -0.03 (-0.23%) | 3,919,300 |
| 31 Mar 2020 | CNY | 12.8 | 13.16 | 12.59 | 13.13 | 13.13 | +0.58 (+4.62%) | 5,494,371 |
| 30 Mar 2020 | CNY | 12.78 | 12.78 | 12.41 | 12.55 | 12.55 | -0.25 (-1.95%) | 3,651,000 |
| 27 Mar 2020 | CNY | 12.45 | 13 | 12.35 | 12.8 | 12.8 | +0.47 (+3.81%) | 7,624,263 |
| 26 Mar 2020 | CNY | 11.74 | 12.66 | 11.69 | 12.33 | 12.33 | +0.41 (+3.44%) | 7,361,647 |
| 25 Mar 2020 | CNY | 11.38 | 12.12 | 11.26 | 11.92 | 11.92 | +0.75 (+6.71%) | 6,033,317 |
| 24 Mar 2020 | CNY | 11.05 | 11.27 | 10.94 | 11.17 | 11.17 | +0.29 (+2.67%) | 4,871,754 |
| 23 Mar 2020 | CNY | 10.98 | 11.1 | 10.76 | 10.88 | 10.88 | -0.38 (-3.37%) | 3,107,200 |
| 20 Mar 2020 | CNY | 11.38 | 11.38 | 10.98 | 11.26 | 11.26 | +0.05 (+0.45%) | 2,975,909 |
| 19 Mar 2020 | CNY | 11.46 | 11.46 | 11.01 | 11.21 | 11.21 | -0.25 (-2.18%) | 3,612,656 |
| 18 Mar 2020 | CNY | 11.71 | 11.85 | 11.36 | 11.46 | 11.46 | -0.22 (-1.88%) | 3,146,203 |
| 17 Mar 2020 | CNY | 11.8 | 11.94 | 11.04 | 11.68 | 11.68 | -0.3 (-2.50%) | 3,498,557 |
| 16 Mar 2020 | CNY | 12.18 | 12.27 | 11.61 | 11.98 | 11.98 | +0.09 (+0.76%) | 4,583,169 |
| 13 Mar 2020 | CNY | 11.73 | 12.09 | 11.1 | 11.89 | 11.89 | -0.3 (-2.46%) | 3,920,362 |
| 12 Mar 2020 | CNY | 12 | 12.2 | 11.93 | 12.19 | 12.19 | -0.11 (-0.89%) | 2,950,277 |
| 11 Mar 2020 | CNY | 12.14 | 12.4 | 12.14 | 12.3 | 12.3 | +0.18 (+1.49%) | 4,049,692 |
| 10 Mar 2020 | CNY | 12.12 | 12.22 | 11.62 | 12.12 | 12.12 | -0.02 (-0.16%) | 4,438,916 |
| 9 Mar 2020 | CNY | 12.07 | 12.5 | 11.93 | 12.14 | 12.14 | -0.15 (-1.22%) | 5,240,583 |
