| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 22.1177 | 22.5 | 21.7059 | 21.9706 | 21.9706 | +0.059 (+0.27%) | 3,919,183 |
| 17 Apr 2020 | CNY | 22.6471 | 23.0588 | 21.7765 | 21.9118 | 21.9118 | -0.335 (-1.51%) | 4,790,297 |
| 16 Apr 2020 | CNY | 23.1353 | 23.3412 | 22.2353 | 22.2471 | 22.2471 | -0.788 (-3.42%) | 6,199,903 |
| 15 Apr 2020 | CNY | 22.0588 | 23.0588 | 21.5941 | 23.0353 | 23.0353 | +1.3 (+5.98%) | 7,011,303 |
| 14 Apr 2020 | CNY | 21.7059 | 21.8941 | 21.2118 | 21.7353 | 21.7353 | +0.494 (+2.33%) | 5,301,560 |
| 13 Apr 2020 | CNY | 21.1765 | 22.0588 | 20.6529 | 21.2412 | 21.2412 | -0.429 (-1.98%) | 5,928,359 |
| 10 Apr 2020 | CNY | 20.8765 | 21.6941 | 20.0294 | 21.6706 | 21.6706 | +0.494 (+2.33%) | 7,148,160 |
| 9 Apr 2020 | CNY | 20.7118 | 21.5882 | 20.4 | 21.1765 | 21.1765 | +0.812 (+3.99%) | 5,218,359 |
| 8 Apr 2020 | CNY | 20.5824 | 20.7412 | 20.1177 | 20.3647 | 20.3647 | -0.329 (-1.59%) | 2,465,707 |
| 7 Apr 2020 | CNY | 20.1177 | 20.8529 | 19.9882 | 20.6941 | 20.6941 | +0.841 (+4.24%) | 4,117,102 |
| 3 Apr 2020 | CNY | 20.1941 | 20.4059 | 19.7118 | 19.8529 | 19.8529 | -0.618 (-3.02%) | 2,572,610 |
| 2 Apr 2020 | CNY | 20.2235 | 20.5294 | 19.8118 | 20.4706 | 20.4706 | +0.259 (+1.28%) | 2,269,683 |
| 1 Apr 2020 | CNY | 20.2765 | 20.6647 | 20.0177 | 20.2118 | 20.2118 | -0.182 (-0.89%) | 2,082,998 |
| 31 Mar 2020 | CNY | 20.7824 | 21.2 | 20.1647 | 20.3941 | 20.3941 | -0.224 (-1.08%) | 3,152,784 |
| 30 Mar 2020 | CNY | 19.7647 | 20.9177 | 19.5353 | 20.6177 | 20.6177 | +0.418 (+2.07%) | 4,504,660 |
| 27 Mar 2020 | CNY | 19.3706 | 20.7824 | 19.1706 | 20.2 | 20.2 | +1.035 (+5.40%) | 4,921,209 |
| 26 Mar 2020 | CNY | 19.2941 | 19.6706 | 19.0118 | 19.1647 | 19.1647 | -0.224 (-1.15%) | 2,302,508 |
| 25 Mar 2020 | CNY | 20 | 20.0882 | 19.1765 | 19.3882 | 19.3882 | +0.2 (+1.04%) | 2,891,779 |
| 24 Mar 2020 | CNY | 19.4177 | 19.7588 | 18.5824 | 19.1882 | 19.1882 | +0.041 (+0.21%) | 2,913,735 |
| 23 Mar 2020 | CNY | 19.5882 | 20 | 18.8824 | 19.1471 | 19.1471 | -1.006 (-4.99%) | 2,551,088 |
| 20 Mar 2020 | CNY | 20.2941 | 20.5059 | 19.6 | 20.1529 | 20.1529 | +0.047 (+0.23%) | 2,395,730 |
| 19 Mar 2020 | CNY | 19.8882 | 20.6059 | 19.7353 | 20.1059 | 20.1059 | +0.218 (+1.09%) | 3,067,650 |
| 18 Mar 2020 | CNY | 20.5941 | 21.1647 | 19.8824 | 19.8882 | 19.8882 | -0.418 (-2.06%) | 3,326,262 |
| 17 Mar 2020 | CNY | 20.8824 | 20.8824 | 19.5177 | 20.3059 | 20.3059 | -0.176 (-0.86%) | 4,312,818 |
| 16 Mar 2020 | CNY | 22.0588 | 22.2294 | 20.1882 | 20.4824 | 20.4824 | -1.218 (-5.61%) | 4,186,091 |
| 13 Mar 2020 | CNY | 21.1765 | 22.0412 | 20.1177 | 21.7 | 21.7 | -0.671 (-3.00%) | 4,017,171 |
| 12 Mar 2020 | CNY | 22.6706 | 23.4235 | 22.0882 | 22.3706 | 22.3706 | -0.871 (-3.75%) | 3,420,848 |
| 11 Mar 2020 | CNY | 23.9059 | 24.3294 | 23.2059 | 23.2412 | 23.2412 | -0.694 (-2.90%) | 2,992,729 |
| 10 Mar 2020 | CNY | 22.8706 | 24.0412 | 22.8706 | 23.9353 | 23.9353 | +0.271 (+1.14%) | 3,500,611 |
| 9 Mar 2020 | CNY | 24.1235 | 24.7588 | 23.6412 | 23.6647 | 23.6647 | -1.159 (-4.67%) | 2,784,940 |
