| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 19.96 | 20 | 19.5 | 19.65 | 19.65 | -0.23 (-1.16%) | 14,666,887 |
| 17 Apr 2020 | CNY | 19.83 | 20.13 | 19.64 | 19.88 | 19.88 | +0.19 (+0.96%) | 16,575,808 |
| 16 Apr 2020 | CNY | 19.01 | 19.74 | 18.9 | 19.69 | 19.69 | +0.55 (+2.87%) | 18,336,433 |
| 15 Apr 2020 | CNY | 19 | 19.48 | 18.68 | 19.14 | 19.14 | +0.18 (+0.95%) | 15,863,015 |
| 14 Apr 2020 | CNY | 18.51 | 18.98 | 18.51 | 18.96 | 18.96 | +0.51 (+2.76%) | 13,569,798 |
| 13 Apr 2020 | CNY | 18.8 | 18.85 | 18.18 | 18.45 | 18.45 | -0.28 (-1.49%) | 10,049,812 |
| 10 Apr 2020 | CNY | 19.54 | 19.55 | 18.51 | 18.73 | 18.73 | -0.74 (-3.80%) | 13,834,504 |
| 9 Apr 2020 | CNY | 19.61 | 19.74 | 19.27 | 19.47 | 19.47 | -0.05 (-0.26%) | 10,230,625 |
| 8 Apr 2020 | CNY | 19.15 | 19.86 | 19.15 | 19.52 | 19.52 | +0.09 (+0.46%) | 14,450,318 |
| 7 Apr 2020 | CNY | 19.8 | 19.97 | 19.33 | 19.43 | 19.43 | +0.7 (+3.74%) | 18,676,706 |
| 3 Apr 2020 | CNY | 18.87 | 18.97 | 18.51 | 18.73 | 18.73 | -0.2 (-1.06%) | 9,747,612 |
| 2 Apr 2020 | CNY | 18.28 | 18.96 | 18.16 | 18.93 | 18.93 | +0.68 (+3.73%) | 12,766,208 |
| 1 Apr 2020 | CNY | 18.31 | 18.77 | 18.05 | 18.25 | 18.25 | +0.08 (+0.44%) | 14,189,992 |
| 31 Mar 2020 | CNY | 18.54 | 18.7 | 18.09 | 18.17 | 18.17 | -0.19 (-1.03%) | 12,143,458 |
| 30 Mar 2020 | CNY | 18.8 | 18.8 | 17.89 | 18.36 | 18.36 | -0.61 (-3.22%) | 17,044,723 |
| 27 Mar 2020 | CNY | 19.75 | 20.05 | 18.96 | 18.97 | 18.97 | -0.27 (-1.40%) | 21,004,746 |
| 26 Mar 2020 | CNY | 19.72 | 19.83 | 19.11 | 19.24 | 19.24 | -0.54 (-2.73%) | 13,998,359 |
| 25 Mar 2020 | CNY | 19.68 | 20.15 | 19.51 | 19.78 | 19.78 | +0.58 (+3.02%) | 15,747,361 |
| 24 Mar 2020 | CNY | 19.7 | 19.77 | 18.54 | 19.2 | 19.2 | -0.23 (-1.18%) | 21,873,399 |
| 23 Mar 2020 | CNY | 20.91 | 20.92 | 19.26 | 19.43 | 19.43 | -2.02 (-9.42%) | 27,741,907 |
| 20 Mar 2020 | CNY | 21.2 | 21.56 | 20.61 | 21.45 | 21.45 | +0.45 (+2.14%) | 15,290,026 |
| 19 Mar 2020 | CNY | 20.78 | 21.08 | 20.44 | 21 | 21 | +0.47 (+2.29%) | 17,481,627 |
| 18 Mar 2020 | CNY | 20.76 | 21.43 | 20.51 | 20.53 | 20.53 | +0.03 (+0.15%) | 15,495,776 |
| 17 Mar 2020 | CNY | 21.37 | 21.56 | 20.21 | 20.5 | 20.5 | -0.24 (-1.16%) | 17,959,276 |
| 16 Mar 2020 | CNY | 22.65 | 22.65 | 20.59 | 20.74 | 20.74 | -1.55 (-6.95%) | 26,474,596 |
| 13 Mar 2020 | CNY | 21.41 | 22.58 | 21.12 | 22.29 | 22.29 | -0.27 (-1.20%) | 19,420,414 |
| 12 Mar 2020 | CNY | 22.7 | 23.12 | 22.28 | 22.56 | 22.56 | -0.72 (-3.09%) | 18,014,540 |
| 11 Mar 2020 | CNY | 23.98 | 24.07 | 23.25 | 23.28 | 23.28 | -0.59 (-2.47%) | 13,459,522 |
| 10 Mar 2020 | CNY | 22.7 | 23.89 | 22.7 | 23.87 | 23.87 | +0.82 (+3.56%) | 16,455,278 |
| 9 Mar 2020 | CNY | 24 | 24.24 | 22.87 | 23.05 | 23.05 | -1.65 (-6.68%) | 31,920,871 |
