| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 13.65 | 14.26 | 13.51 | 13.79 | 13.79 | +0.01 (+0.07%) | 5,572,704 |
| 17 Apr 2020 | CNY | 13.51 | 13.86 | 13.29 | 13.78 | 13.78 | +0.05 (+0.36%) | 5,685,388 |
| 16 Apr 2020 | CNY | 13.05 | 13.95 | 12.87 | 13.73 | 13.73 | +0.59 (+4.49%) | 6,501,235 |
| 15 Apr 2020 | CNY | 13.09 | 13.35 | 12.76 | 13.14 | 13.14 | +0.04 (+0.31%) | 4,712,254 |
| 14 Apr 2020 | CNY | 12.64 | 13.47 | 12.49 | 13.1 | 13.1 | +0.66 (+5.31%) | 3,743,770 |
| 13 Apr 2020 | CNY | 12.6 | 12.67 | 12.28 | 12.44 | 12.44 | -0.26 (-2.05%) | 1,373,260 |
| 10 Apr 2020 | CNY | 12.87 | 12.92 | 12.45 | 12.7 | 12.7 | -0.24 (-1.85%) | 1,491,316 |
| 9 Apr 2020 | CNY | 12.86 | 12.96 | 12.78 | 12.94 | 12.94 | +0.14 (+1.09%) | 865,205 |
| 8 Apr 2020 | CNY | 12.61 | 12.85 | 12.58 | 12.8 | 12.8 | +0.16 (+1.27%) | 1,010,728 |
| 7 Apr 2020 | CNY | 12.4 | 12.7 | 12.4 | 12.64 | 12.64 | +0.36 (+2.93%) | 1,149,057 |
| 3 Apr 2020 | CNY | 12.42 | 12.47 | 12.23 | 12.28 | 12.28 | -0.11 (-0.89%) | 637,141 |
| 2 Apr 2020 | CNY | 12.14 | 12.41 | 12.03 | 12.39 | 12.39 | +0.11 (+0.90%) | 510,432 |
| 1 Apr 2020 | CNY | 12.48 | 12.56 | 12.23 | 12.28 | 12.28 | -0.2 (-1.60%) | 686,053 |
| 31 Mar 2020 | CNY | 12.45 | 12.55 | 12.4 | 12.48 | 12.48 | +0.08 (+0.65%) | 690,910 |
| 30 Mar 2020 | CNY | 12.58 | 12.58 | 12.23 | 12.4 | 12.4 | -0.29 (-2.29%) | 928,170 |
| 27 Mar 2020 | CNY | 12.67 | 12.96 | 12.66 | 12.69 | 12.69 | +0.08 (+0.63%) | 937,345 |
| 26 Mar 2020 | CNY | 12.61 | 12.82 | 12.6 | 12.61 | 12.61 | -0.12 (-0.94%) | 830,871 |
| 25 Mar 2020 | CNY | 12.7 | 12.84 | 12.65 | 12.73 | 12.73 | +0.15 (+1.19%) | 878,134 |
| 24 Mar 2020 | CNY | 12.47 | 12.64 | 12.31 | 12.58 | 12.58 | +0.27 (+2.19%) | 838,387 |
| 23 Mar 2020 | CNY | 12.68 | 12.68 | 12.22 | 12.31 | 12.31 | -0.42 (-3.30%) | 952,835 |
| 20 Mar 2020 | CNY | 12.61 | 12.87 | 12.57 | 12.73 | 12.73 | +0.19 (+1.52%) | 902,031 |
| 19 Mar 2020 | CNY | 12.42 | 12.7 | 12.21 | 12.54 | 12.54 | +0.24 (+1.95%) | 1,055,529 |
| 18 Mar 2020 | CNY | 12.7 | 12.91 | 12.25 | 12.3 | 12.3 | -0.28 (-2.23%) | 1,345,153 |
| 17 Mar 2020 | CNY | 12.51 | 12.66 | 12.24 | 12.58 | 12.58 | +0.07 (+0.56%) | 984,249 |
| 16 Mar 2020 | CNY | 12.99 | 13.12 | 12.42 | 12.51 | 12.51 | -0.29 (-2.27%) | 1,115,904 |
| 13 Mar 2020 | CNY | 12.4 | 12.9 | 12.1 | 12.8 | 12.8 | +0.03 (+0.23%) | 1,441,663 |
| 12 Mar 2020 | CNY | 13.06 | 13.06 | 12.72 | 12.77 | 12.77 | -0.34 (-2.59%) | 1,305,906 |
| 11 Mar 2020 | CNY | 13.25 | 13.48 | 13.05 | 13.11 | 13.11 | -0.02 (-0.15%) | 1,297,642 |
| 10 Mar 2020 | CNY | 12.62 | 13.19 | 12.6 | 13.13 | 13.13 | +0.3 (+2.34%) | 1,188,089 |
| 9 Mar 2020 | CNY | 13.01 | 13.22 | 12.8 | 12.83 | 12.83 | -0.33 (-2.51%) | 1,219,388 |
