| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 14.9944 | 15.1778 | 14.8889 | 14.9667 | 14.9667 | -0.089 (-0.59%) | 15,951,981 |
| 17 Apr 2020 | CNY | 14.6111 | 15.1833 | 14.5556 | 15.0556 | 15.0556 | +0.589 (+4.07%) | 21,095,274 |
| 16 Apr 2020 | CNY | 14.5556 | 14.6111 | 14.1222 | 14.4667 | 14.4667 | -0.122 (-0.84%) | 18,666,271 |
| 15 Apr 2020 | CNY | 14.5556 | 14.8278 | 14.4444 | 14.5889 | 14.5889 | -0.067 (-0.46%) | 11,873,802 |
| 14 Apr 2020 | CNY | 14.5333 | 14.7111 | 14.2333 | 14.6556 | 14.6556 | +0.1 (+0.69%) | 13,835,750 |
| 13 Apr 2020 | CNY | 14.7611 | 14.8889 | 14.2222 | 14.5556 | 14.5556 | -0.2 (-1.36%) | 13,520,268 |
| 10 Apr 2020 | CNY | 14.6944 | 15.2167 | 14.5889 | 14.7556 | 14.7556 | +0.039 (+0.26%) | 19,479,868 |
| 9 Apr 2020 | CNY | 14.5833 | 14.7667 | 14.2778 | 14.7167 | 14.7167 | +0.206 (+1.42%) | 14,491,474 |
| 8 Apr 2020 | CNY | 14.1111 | 14.6944 | 14.0611 | 14.5111 | 14.5111 | +0.305 (+2.15%) | 20,266,704 |
| 7 Apr 2020 | CNY | 14 | 14.2222 | 13.7778 | 14.2056 | 14.2056 | +0.639 (+4.71%) | 21,103,491 |
| 3 Apr 2020 | CNY | 13.6556 | 13.8667 | 13.5 | 13.5667 | 13.5667 | -0.133 (-0.97%) | 14,765,029 |
| 2 Apr 2020 | CNY | 13.4722 | 13.7222 | 13.3333 | 13.7 | 13.7 | +0.05 (+0.37%) | 17,743,483 |
| 1 Apr 2020 | CNY | 13.6111 | 14.2778 | 13.55 | 13.65 | 13.65 | -0.217 (-1.56%) | 22,617,572 |
| 31 Mar 2020 | CNY | 14.0111 | 14.0222 | 13.5056 | 13.8667 | 13.8667 | -0.039 (-0.28%) | 19,251,581 |
| 30 Mar 2020 | CNY | 14.3389 | 14.3889 | 13.55 | 13.9056 | 13.9056 | -0.939 (-6.32%) | 34,713,493 |
| 27 Mar 2020 | CNY | 15.1111 | 15.2167 | 14.8278 | 14.8444 | 14.8444 | -0.017 (-0.11%) | 23,933,665 |
| 26 Mar 2020 | CNY | 15.2222 | 15.2222 | 14.7556 | 14.8611 | 14.8611 | -0.417 (-2.73%) | 13,458,862 |
| 25 Mar 2020 | CNY | 15.5278 | 15.7278 | 15.0722 | 15.2778 | 15.2778 | -0.022 (-0.15%) | 19,552,811 |
| 24 Mar 2020 | CNY | 14.7222 | 15.3333 | 14.7222 | 15.3 | 15.3 | +0.767 (+5.28%) | 20,681,051 |
| 23 Mar 2020 | CNY | 14.8722 | 15.0556 | 14.4722 | 14.5333 | 14.5333 | -0.733 (-4.80%) | 19,109,959 |
| 20 Mar 2020 | CNY | 14.7222 | 15.3778 | 14.5611 | 15.2667 | 15.2667 | +0.678 (+4.65%) | 21,137,014 |
| 19 Mar 2020 | CNY | 14.8278 | 15.0556 | 14.2778 | 14.5889 | 14.5889 | -0.25 (-1.68%) | 28,585,773 |
| 18 Mar 2020 | CNY | 15.5 | 15.6111 | 14.7833 | 14.8389 | 14.8389 | -0.633 (-4.09%) | 24,126,712 |
| 17 Mar 2020 | CNY | 15.7833 | 15.9167 | 14.9056 | 15.4722 | 15.4722 | -0.261 (-1.66%) | 20,309,229 |
| 16 Mar 2020 | CNY | 16.3222 | 16.7222 | 15.5889 | 15.7333 | 15.7333 | -0.644 (-3.94%) | 33,104,248 |
| 13 Mar 2020 | CNY | 15.6944 | 16.7222 | 15.4444 | 16.3778 | 16.3778 | +0.117 (+0.72%) | 36,476,292 |
| 12 Mar 2020 | CNY | 16.3778 | 16.5056 | 16.0722 | 16.2611 | 16.2611 | -0.239 (-1.45%) | 26,370,619 |
| 11 Mar 2020 | CNY | 15.9444 | 16.7556 | 15.8 | 16.5 | 16.5 | +0.589 (+3.70%) | 37,929,803 |
| 10 Mar 2020 | CNY | 14.8889 | 16.0833 | 14.8611 | 15.9111 | 15.9111 | +0.972 (+6.51%) | 39,436,520 |
| 9 Mar 2020 | CNY | 15.6333 | 15.6333 | 14.8667 | 14.9389 | 14.9389 | -0.917 (-5.78%) | 22,334,823 |
