| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 18.7077 | 19.2 | 18.5923 | 19.1154 | 19.1154 | +0.292 (+1.55%) | 25,335,111 |
| 17 Apr 2020 | CNY | 18.7769 | 19.4231 | 18.6769 | 18.8231 | 18.8231 | +0.262 (+1.41%) | 41,671,258 |
| 16 Apr 2020 | CNY | 17.7769 | 19.0385 | 17.7615 | 18.5615 | 18.5615 | +0.538 (+2.99%) | 38,332,002 |
| 15 Apr 2020 | CNY | 18.0462 | 18.5462 | 17.7692 | 18.0231 | 18.0231 | -0.061 (-0.34%) | 28,190,602 |
| 14 Apr 2020 | CNY | 17.6385 | 18.1923 | 17.4308 | 18.0846 | 18.0846 | +0.731 (+4.21%) | 29,546,552 |
| 13 Apr 2020 | CNY | 17.2308 | 17.7615 | 16.7385 | 17.3539 | 17.3539 | -0.031 (-0.18%) | 22,779,221 |
| 10 Apr 2020 | CNY | 19.1539 | 19.1692 | 17.3692 | 17.3846 | 17.3846 | -1.923 (-9.96%) | 43,741,952 |
| 9 Apr 2020 | CNY | 19.5462 | 19.6692 | 19.1923 | 19.3077 | 19.3077 | +0.015 (+0.08%) | 25,363,864 |
| 8 Apr 2020 | CNY | 19.3 | 19.9077 | 19.1 | 19.2923 | 19.2923 | -0.331 (-1.69%) | 36,129,087 |
| 7 Apr 2020 | CNY | 19.4231 | 19.9692 | 19.3846 | 19.6231 | 19.6231 | +0.192 (+0.99%) | 48,981,712 |
| 3 Apr 2020 | CNY | 19.8385 | 20.1539 | 19.1539 | 19.4308 | 19.4308 | -0.962 (-4.72%) | 44,996,230 |
| 2 Apr 2020 | CNY | 18.9231 | 20.5385 | 18.9231 | 20.3923 | 20.3923 | +1.515 (+8.03%) | 47,128,406 |
| 1 Apr 2020 | CNY | 18.4231 | 19.9231 | 18.4231 | 18.8769 | 18.8769 | +0.154 (+0.82%) | 36,212,438 |
| 31 Mar 2020 | CNY | 18.7308 | 19.3385 | 18.6154 | 18.7231 | 18.7231 | +0.415 (+2.27%) | 38,172,834 |
| 30 Mar 2020 | CNY | 19.1615 | 19.4231 | 17.9692 | 18.3077 | 18.3077 | -1.538 (-7.75%) | 41,033,967 |
| 27 Mar 2020 | CNY | 21.2154 | 21.4231 | 19.4692 | 19.8462 | 19.8462 | -1.185 (-5.63%) | 42,698,344 |
| 26 Mar 2020 | CNY | 20.8846 | 21.7231 | 20.1539 | 21.0308 | 21.0308 | +0.215 (+1.03%) | 41,840,392 |
| 25 Mar 2020 | CNY | 21.0615 | 21.6923 | 20.6 | 20.8154 | 20.8154 | +0.023 (+0.11%) | 40,935,029 |
| 24 Mar 2020 | CNY | 21.3846 | 21.5385 | 19.0923 | 20.7923 | 20.7923 | -0.285 (-1.35%) | 61,090,360 |
| 23 Mar 2020 | CNY | 22.1923 | 22.6154 | 21.0769 | 21.0769 | 21.0769 | -2.323 (-9.93%) | 51,803,723 |
| 20 Mar 2020 | CNY | 24.7385 | 25.9154 | 23.0769 | 23.4 | 23.4 | -1.869 (-7.40%) | 86,877,167 |
| 19 Mar 2020 | CNY | 23.3 | 25.5462 | 21.9231 | 25.2692 | 25.2692 | +1.731 (+7.35%) | 91,291,158 |
| 18 Mar 2020 | CNY | 25 | 26.1308 | 23 | 23.5385 | 23.5385 | -0.546 (-2.27%) | 106,086,433 |
| 17 Mar 2020 | CNY | 22.6769 | 24.0846 | 21.8846 | 24.0846 | 24.0846 | +2.185 (+9.98%) | 94,649,102 |
| 16 Mar 2020 | CNY | 21.1539 | 23.0385 | 20.7769 | 21.9 | 21.9 | +0.815 (+3.87%) | 83,303,399 |
| 13 Mar 2020 | CNY | 19 | 21.6769 | 19 | 21.0846 | 21.0846 | +1.246 (+6.28%) | 68,064,860 |
| 12 Mar 2020 | CNY | 19.5923 | 20.5769 | 19.4769 | 19.8385 | 19.8385 | -0.346 (-1.71%) | 33,815,728 |
| 11 Mar 2020 | CNY | 21.6154 | 21.7923 | 20.0308 | 20.1846 | 20.1846 | -1.631 (-7.48%) | 58,141,297 |
| 10 Mar 2020 | CNY | 20.0385 | 21.9923 | 20.0385 | 21.8154 | 21.8154 | +1.7 (+8.45%) | 63,433,312 |
| 9 Mar 2020 | CNY | 20.9846 | 22.0923 | 19.8077 | 20.1154 | 20.1154 | -1.508 (-6.97%) | 48,757,304 |
