| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 14.9368 | 15.1053 | 14.8211 | 15.079 | 15.079 | +0.169 (+1.13%) | 8,884,954 |
| 17 Apr 2020 | CNY | 15.0684 | 15.2526 | 14.8684 | 14.9105 | 14.9105 | +0.068 (+0.46%) | 14,313,520 |
| 16 Apr 2020 | CNY | 14.6053 | 14.8947 | 14.4737 | 14.8421 | 14.8421 | +0.168 (+1.15%) | 9,279,634 |
| 15 Apr 2020 | CNY | 14.7632 | 15.1263 | 14.6684 | 14.6737 | 14.6737 | -0.079 (-0.53%) | 11,821,543 |
| 14 Apr 2020 | CNY | 14.5105 | 14.7895 | 14.3947 | 14.7526 | 14.7526 | +0.116 (+0.79%) | 12,491,947 |
| 13 Apr 2020 | CNY | 14.7211 | 14.8368 | 14.6211 | 14.6368 | 14.6368 | -0.258 (-1.73%) | 6,011,932 |
| 10 Apr 2020 | CNY | 15.4684 | 15.4684 | 14.779 | 14.8947 | 14.8947 | -0.432 (-2.82%) | 9,034,938 |
| 9 Apr 2020 | CNY | 15.4842 | 15.4895 | 15.1474 | 15.3263 | 15.3263 | -0.037 (-0.24%) | 8,770,694 |
| 8 Apr 2020 | CNY | 15.2053 | 15.5053 | 15.079 | 15.3632 | 15.3632 | +0.163 (+1.07%) | 11,237,276 |
| 7 Apr 2020 | CNY | 15.2632 | 15.3526 | 15.0632 | 15.2 | 15.2 | +0.358 (+2.41%) | 10,209,680 |
| 3 Apr 2020 | CNY | 15.0421 | 15.1421 | 14.8316 | 14.8421 | 14.8421 | -0.247 (-1.64%) | 9,902,847 |
| 2 Apr 2020 | CNY | 14.379 | 15.1158 | 14.379 | 15.0895 | 15.0895 | +0.595 (+4.10%) | 13,042,430 |
| 1 Apr 2020 | CNY | 14.4632 | 14.9105 | 14.3895 | 14.4947 | 14.4947 | -0.021 (-0.15%) | 9,463,643 |
| 31 Mar 2020 | CNY | 14.7368 | 14.8895 | 14.4947 | 14.5158 | 14.5158 | +0.037 (+0.25%) | 9,473,607 |
| 30 Mar 2020 | CNY | 15 | 15 | 14.2263 | 14.479 | 14.479 | -0.779 (-5.10%) | 13,122,752 |
| 27 Mar 2020 | CNY | 15.8316 | 15.8737 | 15.2105 | 15.2579 | 15.2579 | -0.363 (-2.33%) | 9,115,381 |
| 26 Mar 2020 | CNY | 15.7737 | 16.079 | 15.579 | 15.6211 | 15.6211 | -0.337 (-2.11%) | 8,660,500 |
| 25 Mar 2020 | CNY | 16.2737 | 16.3158 | 15.7895 | 15.9579 | 15.9579 | +0.174 (+1.10%) | 11,640,963 |
| 24 Mar 2020 | CNY | 16.1053 | 16.179 | 15.1421 | 15.7842 | 15.7842 | +0.1 (+0.64%) | 13,198,207 |
| 23 Mar 2020 | CNY | 16.2105 | 16.6263 | 15.5895 | 15.6842 | 15.6842 | -1 (-5.99%) | 13,370,267 |
| 20 Mar 2020 | CNY | 16.8895 | 17.0263 | 16.4947 | 16.6842 | 16.6842 | +0.032 (+0.19%) | 12,411,200 |
| 19 Mar 2020 | CNY | 16.4211 | 16.7368 | 16.1579 | 16.6526 | 16.6526 | +0.51 (+3.16%) | 15,448,609 |
| 18 Mar 2020 | CNY | 16.4632 | 16.8895 | 16.1316 | 16.1421 | 16.1421 | -0.153 (-0.94%) | 15,999,090 |
| 17 Mar 2020 | CNY | 16.3947 | 16.7053 | 15.6316 | 16.2947 | 16.2947 | -0.005 (-0.03%) | 15,010,752 |
| 16 Mar 2020 | CNY | 17.1474 | 17.3316 | 16.0579 | 16.3 | 16.3 | -0.595 (-3.52%) | 17,182,767 |
| 13 Mar 2020 | CNY | 15.8632 | 17.079 | 15.8368 | 16.8947 | 16.8947 | +0.1 (+0.60%) | 15,980,022 |
| 12 Mar 2020 | CNY | 16.7263 | 17.3053 | 16.6316 | 16.7947 | 16.7947 | -0.284 (-1.66%) | 12,038,191 |
| 11 Mar 2020 | CNY | 17.6105 | 17.8684 | 17 | 17.079 | 17.079 | -0.389 (-2.23%) | 20,336,448 |
| 10 Mar 2020 | CNY | 16.3947 | 17.4842 | 15.5263 | 17.4684 | 17.4684 | +0.837 (+5.03%) | 21,921,839 |
| 9 Mar 2020 | CNY | 17.2632 | 17.5105 | 16.6053 | 16.6316 | 16.6316 | -1.068 (-6.04%) | 19,317,757 |
