| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 14.53 | 14.9 | 14.27 | 14.35 | 14.35 | -0.03 (-0.21%) | 5,624,300 |
| 16 Apr 2020 | CNY | 13.82 | 14.47 | 13.72 | 14.38 | 14.38 | +0.21 (+1.48%) | 4,638,601 |
| 15 Apr 2020 | CNY | 14.21 | 14.41 | 14.07 | 14.17 | 14.17 | -0.07 (-0.49%) | 4,304,100 |
| 14 Apr 2020 | CNY | 13.95 | 14.25 | 13.85 | 14.24 | 14.24 | +0.36 (+2.59%) | 3,553,600 |
| 13 Apr 2020 | CNY | 14.14 | 14.24 | 13.8 | 13.88 | 13.88 | -0.17 (-1.21%) | 3,820,366 |
| 10 Apr 2020 | CNY | 14.93 | 14.94 | 13.88 | 14.05 | 14.05 | -1.16 (-7.63%) | 8,598,659 |
| 9 Apr 2020 | CNY | 15.67 | 15.67 | 15.11 | 15.21 | 15.21 | -0.39 (-2.50%) | 6,434,860 |
| 8 Apr 2020 | CNY | 15.25 | 15.79 | 15.04 | 15.6 | 15.6 | +0.39 (+2.56%) | 8,218,503 |
| 7 Apr 2020 | CNY | 15.35 | 15.43 | 15.03 | 15.21 | 15.21 | +0.39 (+2.63%) | 7,334,680 |
| 3 Apr 2020 | CNY | 15 | 15.2 | 14.53 | 14.82 | 14.82 | -0.42 (-2.76%) | 8,417,100 |
| 2 Apr 2020 | CNY | 14.61 | 15.4 | 14.32 | 15.24 | 15.24 | +0.75 (+5.18%) | 10,913,660 |
| 1 Apr 2020 | CNY | 14.7 | 15.18 | 14.4 | 14.49 | 14.49 | -0.36 (-2.42%) | 7,541,403 |
| 31 Mar 2020 | CNY | 14.94 | 15.09 | 14.3 | 14.85 | 14.85 | +0.13 (+0.88%) | 8,064,515 |
| 30 Mar 2020 | CNY | 14.35 | 14.79 | 13.75 | 14.72 | 14.72 | -0.07 (-0.47%) | 8,917,975 |
| 27 Mar 2020 | CNY | 15.57 | 15.58 | 14.7 | 14.79 | 14.79 | -0.61 (-3.96%) | 8,189,266 |
| 26 Mar 2020 | CNY | 15.77 | 16.09 | 15.4 | 15.4 | 15.4 | -0.69 (-4.29%) | 8,081,661 |
| 25 Mar 2020 | CNY | 16.33 | 16.4 | 15.54 | 16.09 | 16.09 | -0.21 (-1.29%) | 12,306,490 |
| 24 Mar 2020 | CNY | 17.3 | 17.92 | 16.15 | 16.3 | 16.3 | -1.64 (-9.14%) | 17,463,432 |
| 23 Mar 2020 | CNY | 20 | 20.8 | 17.94 | 17.94 | 17.94 | -2.03 (-10.17%) | 14,270,573 |
| 20 Mar 2020 | CNY | 18.65 | 21 | 18.13 | 19.97 | 19.97 | +0.89 (+4.66%) | 19,268,745 |
| 19 Mar 2020 | CNY | 19 | 19.57 | 17.31 | 19.08 | 19.08 | -0.06 (-0.31%) | 19,025,731 |
| 18 Mar 2020 | CNY | 20.16 | 21.27 | 18.8 | 19.14 | 19.14 | -1.41 (-6.86%) | 23,218,232 |
| 17 Mar 2020 | CNY | 21.53 | 21.53 | 17.7 | 20.55 | 20.55 | +0.98 (+5.01%) | 29,910,774 |
| 16 Mar 2020 | CNY | 19.57 | 19.57 | 19.11 | 19.57 | 19.57 | +1.78 (+10.01%) | 9,912,834 |
| 13 Mar 2020 | CNY | 15.6 | 17.79 | 15.57 | 17.79 | 17.79 | +1.64 (+10.15%) | 7,381,866 |
| 12 Mar 2020 | CNY | 14.8 | 16.49 | 14.6 | 16.15 | 16.15 | +0.48 (+3.06%) | 11,159,702 |
| 11 Mar 2020 | CNY | 16.23 | 16.89 | 15.42 | 15.67 | 15.67 | -0.73 (-4.45%) | 9,622,310 |
| 10 Mar 2020 | CNY | 15.3 | 16.44 | 15.01 | 16.4 | 16.4 | +1.33 (+8.83%) | 10,957,352 |
| 9 Mar 2020 | CNY | 14.95 | 16.11 | 14.73 | 15.07 | 15.07 | -0.63 (-4.01%) | 11,133,302 |
| 6 Mar 2020 | CNY | 16.48 | 16.83 | 15.7 | 15.7 | 15.7 | -1.13 (-6.71%) | 14,948,754 |
