| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 20.3 | 20.4 | 19.65 | 19.79 | 19.79 | -0.36 (-1.79%) | 37,479,851 |
| 16 Apr 2020 | CNY | 19.48 | 20.19 | 19.42 | 20.15 | 20.15 | +0.7 (+3.60%) | 37,433,362 |
| 15 Apr 2020 | CNY | 19.85 | 20.07 | 19.43 | 19.45 | 19.45 | -0.49 (-2.46%) | 29,061,899 |
| 14 Apr 2020 | CNY | 18.88 | 20.2 | 18.83 | 19.94 | 19.94 | +1.15 (+6.12%) | 39,079,307 |
| 13 Apr 2020 | CNY | 18.6 | 18.9 | 18.2 | 18.79 | 18.79 | +0.12 (+0.64%) | 17,546,540 |
| 10 Apr 2020 | CNY | 19.38 | 19.43 | 18.35 | 18.67 | 18.67 | -0.7 (-3.61%) | 27,284,730 |
| 9 Apr 2020 | CNY | 19.25 | 19.55 | 19.13 | 19.37 | 19.37 | +0.19 (+0.99%) | 23,580,993 |
| 8 Apr 2020 | CNY | 18.8 | 19.43 | 18.77 | 19.18 | 19.18 | +0.24 (+1.27%) | 29,157,861 |
| 7 Apr 2020 | CNY | 18.5 | 19.16 | 18.45 | 18.94 | 18.94 | +0.89 (+4.93%) | 37,527,931 |
| 3 Apr 2020 | CNY | 18.55 | 18.66 | 17.93 | 18.05 | 18.05 | -0.6 (-3.22%) | 22,462,263 |
| 2 Apr 2020 | CNY | 18.09 | 18.66 | 18.03 | 18.65 | 18.65 | +0.73 (+4.07%) | 24,842,006 |
| 1 Apr 2020 | CNY | 17.92 | 18.34 | 17.68 | 17.92 | 17.92 | +0.13 (+0.73%) | 18,724,342 |
| 31 Mar 2020 | CNY | 17.94 | 18.22 | 17.73 | 17.79 | 17.79 | +0.15 (+0.85%) | 19,263,950 |
| 30 Mar 2020 | CNY | 18.1 | 18.14 | 17.01 | 17.64 | 17.64 | -0.77 (-4.18%) | 35,564,554 |
| 27 Mar 2020 | CNY | 19.01 | 19.13 | 18.11 | 18.41 | 18.41 | -0.28 (-1.50%) | 22,209,281 |
| 26 Mar 2020 | CNY | 18.93 | 19.25 | 18.63 | 18.69 | 18.69 | -0.36 (-1.89%) | 22,617,379 |
| 25 Mar 2020 | CNY | 19.01 | 19.26 | 18.73 | 19.05 | 19.05 | +0.46 (+2.47%) | 29,420,011 |
| 24 Mar 2020 | CNY | 18.8 | 19.06 | 17.9 | 18.59 | 18.59 | +0.22 (+1.20%) | 27,955,993 |
| 23 Mar 2020 | CNY | 18.75 | 18.99 | 18.03 | 18.37 | 18.37 | -1.03 (-5.31%) | 28,549,916 |
| 20 Mar 2020 | CNY | 19.61 | 19.95 | 19.18 | 19.4 | 19.4 | -0.1 (-0.51%) | 26,851,406 |
| 19 Mar 2020 | CNY | 19.43 | 19.73 | 18.77 | 19.5 | 19.5 | +0.05 (+0.26%) | 34,532,150 |
| 18 Mar 2020 | CNY | 20.49 | 20.54 | 19.38 | 19.45 | 19.45 | -0.89 (-4.38%) | 42,848,110 |
| 17 Mar 2020 | CNY | 20.2 | 20.5 | 19.63 | 20.34 | 20.34 | +0.39 (+1.95%) | 30,239,961 |
| 16 Mar 2020 | CNY | 20.99 | 21.42 | 19.69 | 19.95 | 19.95 | -0.86 (-4.13%) | 39,819,087 |
| 13 Mar 2020 | CNY | 20.2 | 21.28 | 19.62 | 20.81 | 20.81 | -0.53 (-2.48%) | 40,518,515 |
| 12 Mar 2020 | CNY | 21.6 | 21.93 | 21.16 | 21.34 | 21.34 | -0.26 (-1.20%) | 31,253,599 |
| 11 Mar 2020 | CNY | 22.6 | 22.73 | 21.55 | 21.6 | 21.6 | -1.05 (-4.64%) | 35,031,824 |
| 10 Mar 2020 | CNY | 21.18 | 22.8 | 21.14 | 22.65 | 22.65 | +1.24 (+5.79%) | 45,280,585 |
| 9 Mar 2020 | CNY | 22.85 | 23.28 | 21.35 | 21.41 | 21.41 | -0.89 (-3.99%) | 53,645,498 |
| 6 Mar 2020 | CNY | 22 | 22.65 | 21.81 | 22.3 | 22.3 | +0.04 (+0.18%) | 33,849,760 |
