| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 15.1 | 15.24 | 14.97 | 15.15 | 15.15 | +0.09 (+0.60%) | 7,933,969 |
| 17 Apr 2020 | CNY | 15.21 | 15.43 | 15.05 | 15.06 | 15.06 | -0.01 (-0.07%) | 11,361,365 |
| 16 Apr 2020 | CNY | 15.01 | 15.25 | 14.8 | 15.07 | 15.07 | +0.14 (+0.94%) | 8,827,386 |
| 15 Apr 2020 | CNY | 15.35 | 15.36 | 14.9 | 14.93 | 14.93 | -0.42 (-2.74%) | 10,644,250 |
| 14 Apr 2020 | CNY | 15.39 | 15.42 | 15.04 | 15.35 | 15.35 | +0.13 (+0.85%) | 10,114,960 |
| 13 Apr 2020 | CNY | 15.1 | 15.45 | 14.75 | 15.22 | 15.22 | -0.15 (-0.98%) | 9,856,535 |
| 10 Apr 2020 | CNY | 16.06 | 16.28 | 15.31 | 15.37 | 15.37 | -1.41 (-8.40%) | 26,984,417 |
| 9 Apr 2020 | CNY | 16.64 | 17.09 | 16.55 | 16.78 | 16.78 | +0.19 (+1.15%) | 14,027,016 |
| 8 Apr 2020 | CNY | 16.25 | 16.74 | 16.16 | 16.59 | 16.59 | +0.22 (+1.34%) | 15,180,883 |
| 7 Apr 2020 | CNY | 16.29 | 16.43 | 16.12 | 16.37 | 16.37 | +0.49 (+3.09%) | 15,074,251 |
| 3 Apr 2020 | CNY | 16.24 | 16.36 | 15.81 | 15.88 | 15.88 | -0.52 (-3.17%) | 13,697,212 |
| 2 Apr 2020 | CNY | 15.88 | 16.41 | 15.82 | 16.4 | 16.4 | +0.58 (+3.67%) | 16,685,782 |
| 1 Apr 2020 | CNY | 15.8 | 16.41 | 15.73 | 15.82 | 15.82 | -0.06 (-0.38%) | 14,953,847 |
| 31 Mar 2020 | CNY | 16.4 | 16.4 | 15.85 | 15.88 | 15.88 | -0.2 (-1.24%) | 15,187,172 |
| 30 Mar 2020 | CNY | 16.8 | 16.98 | 15.99 | 16.08 | 16.08 | -1.22 (-7.05%) | 22,501,844 |
| 27 Mar 2020 | CNY | 18.42 | 18.48 | 17.3 | 17.3 | 17.3 | -0.88 (-4.84%) | 21,335,010 |
| 26 Mar 2020 | CNY | 18.3 | 18.93 | 18.14 | 18.18 | 18.18 | -0.4 (-2.15%) | 19,044,792 |
| 25 Mar 2020 | CNY | 19.04 | 19.11 | 18.55 | 18.58 | 18.58 | +0.04 (+0.22%) | 27,806,386 |
| 24 Mar 2020 | CNY | 18.26 | 18.55 | 17.2 | 18.54 | 18.54 | +0.73 (+4.10%) | 30,523,485 |
| 23 Mar 2020 | CNY | 17.3 | 18.55 | 17.2 | 17.81 | 17.81 | -0.28 (-1.55%) | 28,033,353 |
| 20 Mar 2020 | CNY | 18.6 | 18.62 | 17.88 | 18.09 | 18.09 | -0.26 (-1.42%) | 29,081,924 |
| 19 Mar 2020 | CNY | 17.18 | 18.46 | 17.1 | 18.35 | 18.35 | +1.22 (+7.12%) | 36,381,247 |
| 18 Mar 2020 | CNY | 17.99 | 18.41 | 17.06 | 17.13 | 17.13 | -0.52 (-2.95%) | 30,698,632 |
| 17 Mar 2020 | CNY | 18.35 | 18.85 | 16.8 | 17.65 | 17.65 | -0.53 (-2.92%) | 35,018,885 |
| 16 Mar 2020 | CNY | 20.14 | 20.29 | 18.18 | 18.18 | 18.18 | -2.02 (-10%) | 51,329,394 |
| 13 Mar 2020 | CNY | 19.55 | 21 | 19.38 | 20.2 | 20.2 | -0.21 (-1.03%) | 53,054,064 |
| 12 Mar 2020 | CNY | 18.74 | 21.21 | 18.68 | 20.41 | 20.41 | +1.1 (+5.70%) | 55,901,398 |
| 11 Mar 2020 | CNY | 19 | 20.35 | 18.88 | 19.31 | 19.31 | -0.26 (-1.33%) | 62,060,780 |
| 10 Mar 2020 | CNY | 18.5 | 19.57 | 17.66 | 19.57 | 19.57 | +1.78 (+10.01%) | 68,732,043 |
| 9 Mar 2020 | CNY | 17.18 | 18.57 | 17.01 | 17.79 | 17.79 | +0.31 (+1.77%) | 37,599,560 |
