| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 12.75 | 12.95 | 12.56 | 12.88 | 12.88 | +0.13 (+1.02%) | 2,033,991 |
| 17 Apr 2020 | CNY | 12.96 | 13.14 | 12.71 | 12.75 | 12.75 | -0.15 (-1.16%) | 2,878,321 |
| 16 Apr 2020 | CNY | 12.7 | 13.3 | 12.45 | 12.9 | 12.9 | +0.15 (+1.18%) | 3,178,967 |
| 15 Apr 2020 | CNY | 13 | 13.28 | 12.65 | 12.75 | 12.75 | -0.1 (-0.78%) | 3,461,707 |
| 14 Apr 2020 | CNY | 12.64 | 13.01 | 12.59 | 12.85 | 12.85 | +0.29 (+2.31%) | 2,876,603 |
| 13 Apr 2020 | CNY | 12.9 | 12.93 | 12.5 | 12.56 | 12.56 | -0.32 (-2.48%) | 2,607,240 |
| 10 Apr 2020 | CNY | 13.5 | 13.62 | 12.81 | 12.88 | 12.88 | -0.77 (-5.64%) | 4,824,305 |
| 9 Apr 2020 | CNY | 13.83 | 13.85 | 13.49 | 13.65 | 13.65 | +0.03 (+0.22%) | 4,238,796 |
| 8 Apr 2020 | CNY | 13.55 | 13.64 | 13.2 | 13.62 | 13.62 | -0.15 (-1.09%) | 3,640,582 |
| 7 Apr 2020 | CNY | 13.42 | 13.88 | 13.34 | 13.77 | 13.77 | +0.62 (+4.71%) | 4,691,816 |
| 3 Apr 2020 | CNY | 13.55 | 13.72 | 13.06 | 13.15 | 13.15 | -0.55 (-4.01%) | 4,308,681 |
| 2 Apr 2020 | CNY | 13.28 | 13.74 | 13.04 | 13.7 | 13.7 | +0.32 (+2.39%) | 5,353,619 |
| 1 Apr 2020 | CNY | 13.6 | 14.3 | 13.35 | 13.38 | 13.38 | -0.34 (-2.48%) | 6,293,047 |
| 31 Mar 2020 | CNY | 14.69 | 14.9 | 13.59 | 13.72 | 13.72 | -0.97 (-6.60%) | 7,412,333 |
| 30 Mar 2020 | CNY | 15.25 | 15.26 | 14.2 | 14.69 | 14.69 | -0.89 (-5.71%) | 6,732,517 |
| 27 Mar 2020 | CNY | 16 | 16.09 | 14.98 | 15.58 | 15.58 | -0.4 (-2.50%) | 8,714,452 |
| 26 Mar 2020 | CNY | 16.1 | 17.1 | 15.5 | 15.98 | 15.98 | -0.3 (-1.84%) | 14,707,199 |
| 25 Mar 2020 | CNY | 15.01 | 16.28 | 15.01 | 16.28 | 16.28 | +1.48 (+10%) | 7,958,081 |
| 24 Mar 2020 | CNY | 15.56 | 16 | 14.18 | 14.8 | 14.8 | -0.59 (-3.83%) | 12,269,138 |
| 23 Mar 2020 | CNY | 16.83 | 18.2 | 15.11 | 15.39 | 15.39 | -1.34 (-8.01%) | 19,148,101 |
| 20 Mar 2020 | CNY | 15 | 16.73 | 14.98 | 16.73 | 16.73 | +1.53 (+10.07%) | 8,417,833 |
| 19 Mar 2020 | CNY | 15.84 | 16.47 | 15.02 | 15.2 | 15.2 | -1.38 (-8.32%) | 16,036,125 |
| 18 Mar 2020 | CNY | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | +1.51 (+10.02%) | 3,079,770 |
| 17 Mar 2020 | CNY | 13.83 | 15.07 | 13.74 | 15.07 | 15.07 | +1.26 (+9.12%) | 5,191,483 |
| 16 Mar 2020 | CNY | 14.48 | 14.92 | 13.71 | 13.81 | 13.81 | -0.57 (-3.96%) | 6,698,981 |
| 13 Mar 2020 | CNY | 12.63 | 14.88 | 12.63 | 14.38 | 14.38 | +0.68 (+4.96%) | 6,210,821 |
| 12 Mar 2020 | CNY | 14 | 14.15 | 13.5 | 13.7 | 13.7 | -0.59 (-4.13%) | 5,332,134 |
| 11 Mar 2020 | CNY | 14.64 | 14.96 | 14.23 | 14.29 | 14.29 | +0.01 (+0.07%) | 9,217,416 |
| 10 Mar 2020 | CNY | 13.21 | 14.63 | 13.2 | 14.28 | 14.28 | +0.67 (+4.92%) | 6,213,398 |
| 9 Mar 2020 | CNY | 13.34 | 14.19 | 13.34 | 13.61 | 13.61 | -0.01 (-0.07%) | 5,207,621 |
