| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 13.93 | 14.63 | 13.31 | 14.45 | 14.45 | +0.44 (+3.14%) | 27,697,130 |
| 17 Apr 2020 | CNY | 13.52 | 14.75 | 13.42 | 14.01 | 14.01 | +0.58 (+4.32%) | 32,596,550 |
| 16 Apr 2020 | CNY | 12.95 | 13.54 | 12.72 | 13.43 | 13.43 | +0.48 (+3.71%) | 8,353,329 |
| 15 Apr 2020 | CNY | 13.3 | 13.34 | 12.89 | 12.95 | 12.95 | -0.3 (-2.26%) | 5,222,314 |
| 14 Apr 2020 | CNY | 13.37 | 13.44 | 13.15 | 13.25 | 13.25 | -0.02 (-0.15%) | 4,532,646 |
| 13 Apr 2020 | CNY | 13.6 | 13.6 | 13.18 | 13.27 | 13.27 | -0.17 (-1.26%) | 4,530,884 |
| 10 Apr 2020 | CNY | 13.2 | 13.77 | 13.17 | 13.44 | 13.44 | 0.0 (0.0%) | 9,085,521 |
| 9 Apr 2020 | CNY | 13 | 13.75 | 13 | 13.44 | 13.44 | +0.52 (+4.02%) | 8,760,575 |
| 8 Apr 2020 | CNY | 12.55 | 12.95 | 12.53 | 12.92 | 12.92 | +0.27 (+2.13%) | 5,972,410 |
| 7 Apr 2020 | CNY | 12.5 | 12.74 | 12.49 | 12.65 | 12.65 | +0.31 (+2.51%) | 6,168,456 |
| 3 Apr 2020 | CNY | 12.38 | 12.45 | 12.15 | 12.34 | 12.34 | +0.04 (+0.33%) | 4,680,600 |
| 2 Apr 2020 | CNY | 11.9 | 12.35 | 11.83 | 12.3 | 12.3 | +0.29 (+2.41%) | 3,481,692 |
| 1 Apr 2020 | CNY | 11.91 | 12.18 | 11.91 | 12.01 | 12.01 | +0.03 (+0.25%) | 2,788,600 |
| 31 Mar 2020 | CNY | 12.09 | 12.18 | 11.92 | 11.98 | 11.98 | 0.0 (0.0%) | 2,881,634 |
| 30 Mar 2020 | CNY | 12.2 | 12.2 | 11.74 | 11.98 | 11.98 | -0.31 (-2.52%) | 3,821,249 |
| 27 Mar 2020 | CNY | 12.52 | 12.57 | 12.26 | 12.29 | 12.29 | -0.11 (-0.89%) | 3,245,864 |
| 26 Mar 2020 | CNY | 12.56 | 12.59 | 12.34 | 12.4 | 12.4 | -0.18 (-1.43%) | 3,668,023 |
| 25 Mar 2020 | CNY | 12.59 | 12.7 | 12.46 | 12.58 | 12.58 | +0.25 (+2.03%) | 5,394,894 |
| 24 Mar 2020 | CNY | 12.35 | 12.44 | 12.02 | 12.33 | 12.33 | +0.14 (+1.15%) | 3,513,585 |
| 23 Mar 2020 | CNY | 12.4 | 12.44 | 12.11 | 12.19 | 12.19 | -0.57 (-4.47%) | 6,090,117 |
| 20 Mar 2020 | CNY | 12.61 | 12.8 | 12.5 | 12.76 | 12.76 | +0.26 (+2.08%) | 3,707,110 |
| 19 Mar 2020 | CNY | 12.69 | 12.73 | 12.21 | 12.5 | 12.5 | -0.07 (-0.56%) | 4,849,864 |
| 18 Mar 2020 | CNY | 13.1 | 13.25 | 12.5 | 12.57 | 12.57 | -0.46 (-3.53%) | 5,556,320 |
| 17 Mar 2020 | CNY | 13.26 | 13.28 | 12.46 | 13.03 | 13.03 | -0.19 (-1.44%) | 5,767,112 |
| 16 Mar 2020 | CNY | 13.67 | 13.79 | 12.99 | 13.22 | 13.22 | -0.44 (-3.22%) | 6,519,854 |
| 13 Mar 2020 | CNY | 13.2 | 13.68 | 13 | 13.66 | 13.66 | -0.33 (-2.36%) | 8,170,251 |
| 12 Mar 2020 | CNY | 14.4 | 14.4 | 13.88 | 13.99 | 13.99 | -0.5 (-3.45%) | 5,587,299 |
| 11 Mar 2020 | CNY | 14.96 | 14.96 | 14.42 | 14.49 | 14.49 | -0.19 (-1.29%) | 4,589,445 |
| 10 Mar 2020 | CNY | 14.23 | 14.7 | 13.93 | 14.68 | 14.68 | +0.12 (+0.82%) | 8,374,368 |
| 9 Mar 2020 | CNY | 15.1 | 15.17 | 14.55 | 14.56 | 14.56 | -0.7 (-4.59%) | 6,545,520 |
