| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 13.77 | 13.94 | 13.48 | 13.55 | 13.55 | -0.17 (-1.24%) | 5,309,000 |
| 16 Apr 2020 | CNY | 13.9 | 14.08 | 13.5 | 13.72 | 13.72 | -0.06 (-0.44%) | 5,108,500 |
| 15 Apr 2020 | CNY | 13.73 | 13.99 | 13.66 | 13.78 | 13.78 | +0.11 (+0.80%) | 4,784,600 |
| 14 Apr 2020 | CNY | 13.8 | 13.8 | 13.45 | 13.67 | 13.67 | +0.04 (+0.29%) | 3,580,983 |
| 13 Apr 2020 | CNY | 13.51 | 13.76 | 13.21 | 13.63 | 13.63 | -0.12 (-0.87%) | 3,248,600 |
| 10 Apr 2020 | CNY | 13.9 | 14.2 | 13.38 | 13.75 | 13.75 | -0.01 (-0.07%) | 5,590,500 |
| 9 Apr 2020 | CNY | 13.46 | 14.07 | 13.37 | 13.76 | 13.76 | +0.29 (+2.15%) | 7,483,100 |
| 8 Apr 2020 | CNY | 13.12 | 13.5 | 13.08 | 13.47 | 13.47 | +0.28 (+2.12%) | 5,197,300 |
| 7 Apr 2020 | CNY | 12.99 | 13.26 | 12.86 | 13.19 | 13.19 | +0.47 (+3.69%) | 4,812,200 |
| 3 Apr 2020 | CNY | 12.59 | 12.72 | 12.4 | 12.72 | 12.72 | +0.09 (+0.71%) | 2,627,400 |
| 2 Apr 2020 | CNY | 12.18 | 12.66 | 12.17 | 12.63 | 12.63 | +0.34 (+2.77%) | 2,565,700 |
| 1 Apr 2020 | CNY | 12.55 | 12.7 | 12.25 | 12.29 | 12.29 | -0.2 (-1.60%) | 2,647,100 |
| 31 Mar 2020 | CNY | 13 | 13.06 | 12.4 | 12.49 | 12.49 | -0.22 (-1.73%) | 3,090,800 |
| 30 Mar 2020 | CNY | 12.88 | 13 | 12.45 | 12.71 | 12.71 | -0.54 (-4.08%) | 3,904,614 |
| 27 Mar 2020 | CNY | 13.4 | 13.46 | 13.17 | 13.25 | 13.25 | +0.13 (+0.99%) | 4,011,475 |
| 26 Mar 2020 | CNY | 13.36 | 13.48 | 13.08 | 13.12 | 13.12 | -0.39 (-2.89%) | 4,359,800 |
| 25 Mar 2020 | CNY | 13.48 | 13.7 | 13.12 | 13.51 | 13.51 | +0.25 (+1.89%) | 6,383,800 |
| 24 Mar 2020 | CNY | 13.44 | 13.6 | 12.78 | 13.26 | 13.26 | 0.0 (0.0%) | 7,093,800 |
| 23 Mar 2020 | CNY | 13.02 | 13.88 | 12.92 | 13.26 | 13.26 | -0.04 (-0.30%) | 8,187,689 |
| 20 Mar 2020 | CNY | 13.33 | 13.5 | 13.03 | 13.3 | 13.3 | +0.13 (+0.99%) | 4,087,100 |
| 19 Mar 2020 | CNY | 12.47 | 13.29 | 12.47 | 13.17 | 13.17 | +0.68 (+5.44%) | 6,699,546 |
| 18 Mar 2020 | CNY | 12.99 | 13.17 | 12.45 | 12.49 | 12.49 | -0.33 (-2.57%) | 4,609,339 |
| 17 Mar 2020 | CNY | 12.9 | 13.17 | 12.18 | 12.82 | 12.82 | -0.03 (-0.23%) | 5,060,800 |
| 16 Mar 2020 | CNY | 13.95 | 14.05 | 12.51 | 12.85 | 12.85 | -1.03 (-7.42%) | 8,721,201 |
| 13 Mar 2020 | CNY | 13.43 | 14.09 | 13.38 | 13.88 | 13.88 | -0.28 (-1.98%) | 5,342,238 |
| 12 Mar 2020 | CNY | 14.26 | 14.46 | 14.01 | 14.16 | 14.16 | -0.27 (-1.87%) | 4,083,399 |
| 11 Mar 2020 | CNY | 14.84 | 15.12 | 14.43 | 14.43 | 14.43 | -0.36 (-2.43%) | 5,394,961 |
| 10 Mar 2020 | CNY | 14.21 | 14.9 | 13.93 | 14.79 | 14.79 | +0.43 (+2.99%) | 6,435,170 |
| 9 Mar 2020 | CNY | 15.1 | 15.24 | 14.33 | 14.36 | 14.36 | -0.98 (-6.39%) | 6,723,410 |
| 6 Mar 2020 | CNY | 15.45 | 15.55 | 15.2 | 15.34 | 15.34 | -0.34 (-2.17%) | 4,712,000 |
