| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 13.8 | 15.25 | 13.78 | 14.83 | 14.83 | +0.47 (+3.27%) | 70,086,689 |
| 17 Apr 2020 | CNY | 15.13 | 16.11 | 14.31 | 14.36 | 14.36 | -1.28 (-8.18%) | 112,773,860 |
| 16 Apr 2020 | CNY | 14.31 | 15.64 | 13.91 | 15.64 | 15.64 | +1.42 (+9.99%) | 119,266,475 |
| 15 Apr 2020 | CNY | 14.22 | 14.22 | 13.68 | 14.22 | 14.22 | +1.28 (+9.89%) | 86,557,556 |
| 14 Apr 2020 | CNY | 12.84 | 13.04 | 12.61 | 12.94 | 12.94 | +0.24 (+1.89%) | 21,124,680 |
| 13 Apr 2020 | CNY | 12.32 | 12.94 | 12.31 | 12.7 | 12.7 | -0.02 (-0.16%) | 21,000,627 |
| 10 Apr 2020 | CNY | 13.4 | 13.54 | 12.55 | 12.72 | 12.72 | -1.2 (-8.62%) | 46,774,794 |
| 9 Apr 2020 | CNY | 13.55 | 14.99 | 13.55 | 13.92 | 13.92 | +0.28 (+2.05%) | 63,166,132 |
| 8 Apr 2020 | CNY | 14.28 | 14.28 | 13.46 | 13.64 | 13.64 | +0.66 (+5.08%) | 68,793,072 |
| 7 Apr 2020 | CNY | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | +1.18 (+10%) | 3,528,404 |
| 3 Apr 2020 | CNY | 11.65 | 11.94 | 11.56 | 11.8 | 11.8 | -0.01 (-0.08%) | 13,566,680 |
| 2 Apr 2020 | CNY | 11.25 | 11.85 | 11.13 | 11.81 | 11.81 | +0.64 (+5.73%) | 18,997,308 |
| 1 Apr 2020 | CNY | 11.05 | 11.49 | 11.04 | 11.17 | 11.17 | -0.04 (-0.36%) | 10,174,031 |
| 31 Mar 2020 | CNY | 11.61 | 11.68 | 11.2 | 11.21 | 11.21 | -0.23 (-2.01%) | 9,546,729 |
| 30 Mar 2020 | CNY | 11.6 | 11.6 | 11.01 | 11.44 | 11.44 | -0.45 (-3.78%) | 19,274,660 |
| 27 Mar 2020 | CNY | 12.25 | 12.29 | 11.83 | 11.89 | 11.89 | -0.14 (-1.16%) | 11,846,860 |
| 26 Mar 2020 | CNY | 12.07 | 12.28 | 11.94 | 12.03 | 12.03 | -0.3 (-2.43%) | 15,195,014 |
| 25 Mar 2020 | CNY | 12.51 | 12.66 | 12.14 | 12.33 | 12.33 | +0.13 (+1.07%) | 24,344,923 |
| 24 Mar 2020 | CNY | 11.69 | 12.33 | 11.56 | 12.2 | 12.2 | +0.84 (+7.39%) | 29,397,978 |
| 23 Mar 2020 | CNY | 11.52 | 11.88 | 11.24 | 11.36 | 11.36 | -0.75 (-6.19%) | 14,791,870 |
| 20 Mar 2020 | CNY | 12.43 | 12.47 | 11.9 | 12.11 | 12.11 | -0.08 (-0.66%) | 17,981,712 |
| 19 Mar 2020 | CNY | 11.94 | 12.25 | 11.7 | 12.19 | 12.19 | +0.45 (+3.83%) | 17,736,142 |
| 18 Mar 2020 | CNY | 12.21 | 12.45 | 11.71 | 11.74 | 11.74 | -0.28 (-2.33%) | 16,899,600 |
| 17 Mar 2020 | CNY | 11.99 | 12.29 | 11.39 | 12.02 | 12.02 | +0.32 (+2.74%) | 18,881,560 |
| 16 Mar 2020 | CNY | 12.86 | 12.96 | 11.5 | 11.7 | 11.7 | -0.97 (-7.66%) | 21,222,958 |
| 13 Mar 2020 | CNY | 12 | 12.9 | 11.95 | 12.67 | 12.67 | -0.27 (-2.09%) | 17,413,602 |
| 12 Mar 2020 | CNY | 12.9 | 13.37 | 12.7 | 12.94 | 12.94 | -0.19 (-1.45%) | 15,211,776 |
| 11 Mar 2020 | CNY | 13.58 | 13.78 | 13.11 | 13.13 | 13.13 | -0.42 (-3.10%) | 20,487,604 |
| 10 Mar 2020 | CNY | 12.88 | 13.58 | 12.61 | 13.55 | 13.55 | +0.63 (+4.88%) | 24,911,592 |
| 9 Mar 2020 | CNY | 13.88 | 13.89 | 12.9 | 12.92 | 12.92 | -1.38 (-9.65%) | 32,861,391 |
