| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 22.52 | 23.2 | 22.52 | 22.86 | 22.86 | +0.28 (+1.24%) | 8,197,236 |
| 17 Apr 2020 | CNY | 22.09 | 23.22 | 22.08 | 22.58 | 22.58 | +0.71 (+3.25%) | 14,434,555 |
| 16 Apr 2020 | CNY | 21.61 | 21.98 | 21.18 | 21.87 | 21.87 | +0.07 (+0.32%) | 8,536,925 |
| 15 Apr 2020 | CNY | 21.87 | 22.36 | 21.66 | 21.8 | 21.8 | -0.12 (-0.55%) | 10,437,576 |
| 14 Apr 2020 | CNY | 20.65 | 21.95 | 20.65 | 21.92 | 21.92 | +1.3 (+6.30%) | 14,698,199 |
| 13 Apr 2020 | CNY | 21.48 | 21.58 | 20.49 | 20.62 | 20.62 | -0.86 (-4.00%) | 9,858,786 |
| 10 Apr 2020 | CNY | 22 | 22.09 | 21.48 | 21.48 | 21.48 | -0.76 (-3.42%) | 6,819,205 |
| 9 Apr 2020 | CNY | 22 | 22.3 | 21.67 | 22.24 | 22.24 | +0.36 (+1.65%) | 8,939,801 |
| 8 Apr 2020 | CNY | 21.16 | 22.38 | 21.15 | 21.88 | 21.88 | +0.49 (+2.29%) | 15,027,176 |
| 7 Apr 2020 | CNY | 21.65 | 21.92 | 21.3 | 21.39 | 21.39 | +0.56 (+2.69%) | 12,848,445 |
| 3 Apr 2020 | CNY | 21.22 | 21.38 | 20.68 | 20.83 | 20.83 | -0.48 (-2.25%) | 7,019,110 |
| 2 Apr 2020 | CNY | 20.83 | 21.38 | 20.46 | 21.31 | 21.31 | +0.47 (+2.26%) | 7,764,031 |
| 1 Apr 2020 | CNY | 20.88 | 21.58 | 20.63 | 20.84 | 20.84 | -0.08 (-0.38%) | 7,462,958 |
| 31 Mar 2020 | CNY | 21.13 | 21.34 | 20.7 | 20.92 | 20.92 | +0.1 (+0.48%) | 7,150,517 |
| 30 Mar 2020 | CNY | 20.68 | 21.14 | 20.25 | 20.82 | 20.82 | -0.26 (-1.23%) | 9,421,845 |
| 27 Mar 2020 | CNY | 21.55 | 21.62 | 21.06 | 21.08 | 21.08 | +0.08 (+0.38%) | 7,703,924 |
| 26 Mar 2020 | CNY | 21.15 | 21.5 | 20.75 | 21 | 21 | -0.16 (-0.76%) | 7,656,660 |
| 25 Mar 2020 | CNY | 21.25 | 21.74 | 20.79 | 21.16 | 21.16 | +0.41 (+1.98%) | 12,763,651 |
| 24 Mar 2020 | CNY | 20.5 | 21.1 | 20.22 | 20.75 | 20.75 | +0.67 (+3.34%) | 9,651,406 |
| 23 Mar 2020 | CNY | 20.65 | 20.95 | 19.88 | 20.08 | 20.08 | -1.36 (-6.34%) | 11,080,658 |
| 20 Mar 2020 | CNY | 21.83 | 21.93 | 20.91 | 21.44 | 21.44 | +0.1 (+0.47%) | 10,757,070 |
| 19 Mar 2020 | CNY | 22.18 | 22.18 | 21.1 | 21.34 | 21.34 | -0.27 (-1.25%) | 12,488,167 |
| 18 Mar 2020 | CNY | 23.08 | 23.08 | 21.6 | 21.61 | 21.61 | -0.86 (-3.83%) | 9,672,278 |
| 17 Mar 2020 | CNY | 21.75 | 22.88 | 21.51 | 22.47 | 22.47 | +1.17 (+5.49%) | 13,289,589 |
| 16 Mar 2020 | CNY | 23 | 23.19 | 21.06 | 21.3 | 21.3 | -1.59 (-6.95%) | 13,178,990 |
| 13 Mar 2020 | CNY | 22.1 | 23.5 | 22.1 | 22.89 | 22.89 | -0.82 (-3.46%) | 8,440,700 |
| 12 Mar 2020 | CNY | 23.81 | 24.35 | 23.51 | 23.71 | 23.71 | -0.59 (-2.43%) | 6,620,053 |
| 11 Mar 2020 | CNY | 25.37 | 25.37 | 24.06 | 24.3 | 24.3 | -0.86 (-3.42%) | 9,492,820 |
| 10 Mar 2020 | CNY | 24 | 25.34 | 24 | 25.16 | 25.16 | +0.6 (+2.44%) | 8,543,630 |
| 9 Mar 2020 | CNY | 25.86 | 25.88 | 24.2 | 24.56 | 24.56 | -1.85 (-7.00%) | 11,041,078 |
