| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 11.91 | 12 | 11.81 | 11.92 | 11.92 | 0.0 (0.0%) | 5,789,200 |
| 17 Apr 2020 | CNY | 12.2 | 12.26 | 11.9 | 11.92 | 11.92 | -0.21 (-1.73%) | 4,423,850 |
| 16 Apr 2020 | CNY | 11.93 | 12.2 | 11.92 | 12.13 | 12.13 | +0.09 (+0.75%) | 3,331,679 |
| 15 Apr 2020 | CNY | 12.02 | 12.14 | 11.96 | 12.04 | 12.04 | 0.0 (0.0%) | 3,922,140 |
| 14 Apr 2020 | CNY | 11.9 | 12.05 | 11.85 | 12.04 | 12.04 | +0.21 (+1.78%) | 4,105,486 |
| 13 Apr 2020 | CNY | 11.95 | 11.99 | 11.8 | 11.83 | 11.83 | -0.37 (-3.03%) | 4,828,058 |
| 10 Apr 2020 | CNY | 12.84 | 12.84 | 12.12 | 12.2 | 12.2 | -0.86 (-6.58%) | 12,440,759 |
| 9 Apr 2020 | CNY | 12.88 | 13.3 | 12.87 | 13.06 | 13.06 | +0.24 (+1.87%) | 9,673,859 |
| 8 Apr 2020 | CNY | 12.83 | 13.05 | 12.75 | 12.82 | 12.82 | -0.06 (-0.47%) | 8,516,004 |
| 7 Apr 2020 | CNY | 12.8 | 12.96 | 12.65 | 12.88 | 12.88 | +0.34 (+2.71%) | 9,102,204 |
| 3 Apr 2020 | CNY | 12.74 | 12.89 | 12.48 | 12.54 | 12.54 | -0.21 (-1.65%) | 6,416,602 |
| 2 Apr 2020 | CNY | 12.4 | 12.84 | 12.33 | 12.75 | 12.75 | +0.27 (+2.16%) | 8,387,393 |
| 1 Apr 2020 | CNY | 12.75 | 12.95 | 12.44 | 12.48 | 12.48 | -0.89 (-6.66%) | 15,267,108 |
| 31 Mar 2020 | CNY | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.51 (-10.15%) | 1,056,900 |
| 16 Mar 2020 | CNY | 15.8 | 16.39 | 14.88 | 14.88 | 14.88 | -0.63 (-4.06%) | 20,382,588 |
| 13 Mar 2020 | CNY | 14.42 | 15.94 | 14.35 | 15.51 | 15.51 | +0.38 (+2.51%) | 19,988,462 |
| 12 Mar 2020 | CNY | 14.56 | 15.25 | 14.42 | 15.13 | 15.13 | +0.43 (+2.93%) | 18,078,634 |
| 11 Mar 2020 | CNY | 14.55 | 15.35 | 14.4 | 14.7 | 14.7 | +0.22 (+1.52%) | 21,797,424 |
| 10 Mar 2020 | CNY | 13.05 | 14.48 | 13.03 | 14.48 | 14.48 | +1.29 (+9.78%) | 14,597,880 |
| 9 Mar 2020 | CNY | 13.81 | 13.81 | 13.17 | 13.19 | 13.19 | -0.74 (-5.31%) | 6,800,061 |
| 6 Mar 2020 | CNY | 13.9 | 14.07 | 13.83 | 13.93 | 13.93 | -0.17 (-1.21%) | 4,756,804 |
| 5 Mar 2020 | CNY | 14.24 | 14.27 | 13.87 | 14.1 | 14.1 | +0.09 (+0.64%) | 7,789,996 |
| 4 Mar 2020 | CNY | 13.61 | 14.03 | 13.56 | 14.01 | 14.01 | +0.28 (+2.04%) | 6,498,134 |
| 3 Mar 2020 | CNY | 13.79 | 14.23 | 13.6 | 13.73 | 13.73 | +0.09 (+0.66%) | 9,160,905 |
| 2 Mar 2020 | CNY | 13.17 | 13.75 | 13.12 | 13.64 | 13.64 | +0.61 (+4.68%) | 7,111,503 |
| 28 Feb 2020 | CNY | 13.4 | 13.68 | 13.01 | 13.03 | 13.03 | -1.02 (-7.26%) | 8,299,690 |
| 27 Feb 2020 | CNY | 13.89 | 14.17 | 13.74 | 14.05 | 14.05 | +0.21 (+1.52%) | 6,813,067 |
| 26 Feb 2020 | CNY | 14.14 | 14.33 | 13.74 | 13.84 | 13.84 | -0.54 (-3.76%) | 7,817,847 |
| 25 Feb 2020 | CNY | 14.25 | 14.5 | 13.8 | 14.38 | 14.38 | -0.3 (-2.04%) | 10,903,777 |
| 24 Feb 2020 | CNY | 14.81 | 14.84 | 14.36 | 14.68 | 14.68 | -0.11 (-0.74%) | 12,715,441 |
