| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 16.3 | 16.41 | 16.16 | 16.37 | 16.37 | 0.0 (0.0%) | 3,093,229 |
| 17 Apr 2020 | CNY | 16.6 | 16.65 | 16.36 | 16.37 | 16.37 | -0.14 (-0.85%) | 3,307,837 |
| 16 Apr 2020 | CNY | 16.46 | 16.56 | 16.15 | 16.51 | 16.51 | +0.13 (+0.79%) | 2,770,248 |
| 15 Apr 2020 | CNY | 16.9 | 17.03 | 16.3 | 16.38 | 16.38 | -0.5 (-2.96%) | 4,785,737 |
| 14 Apr 2020 | CNY | 16.81 | 17.1 | 16.54 | 16.88 | 16.88 | +0.32 (+1.93%) | 3,626,178 |
| 13 Apr 2020 | CNY | 17.32 | 17.32 | 16.51 | 16.56 | 16.56 | -0.74 (-4.28%) | 5,122,900 |
| 10 Apr 2020 | CNY | 18.15 | 18.18 | 17.19 | 17.3 | 17.3 | -0.99 (-5.41%) | 7,968,914 |
| 9 Apr 2020 | CNY | 18.64 | 18.99 | 18.03 | 18.29 | 18.29 | -0.26 (-1.40%) | 9,481,075 |
| 8 Apr 2020 | CNY | 18.1 | 18.73 | 18.01 | 18.55 | 18.55 | +0.48 (+2.66%) | 10,119,962 |
| 7 Apr 2020 | CNY | 17.78 | 18.45 | 17.7 | 18.07 | 18.07 | +0.47 (+2.67%) | 7,808,248 |
| 3 Apr 2020 | CNY | 17.94 | 18.18 | 17.48 | 17.6 | 17.6 | -0.61 (-3.35%) | 8,681,208 |
| 2 Apr 2020 | CNY | 17.18 | 18.62 | 17.11 | 18.21 | 18.21 | +0.9 (+5.20%) | 12,698,157 |
| 1 Apr 2020 | CNY | 16.89 | 17.88 | 16.89 | 17.31 | 17.31 | +0.31 (+1.82%) | 8,594,041 |
| 31 Mar 2020 | CNY | 17.49 | 17.72 | 16.93 | 17 | 17 | -0.54 (-3.08%) | 5,037,582 |
| 30 Mar 2020 | CNY | 16.82 | 18.12 | 16.78 | 17.54 | 17.54 | +0.34 (+1.98%) | 8,695,922 |
| 27 Mar 2020 | CNY | 17.5 | 17.79 | 17.1 | 17.2 | 17.2 | +0.1 (+0.58%) | 6,125,653 |
| 26 Mar 2020 | CNY | 16.9 | 17.48 | 16.75 | 17.1 | 17.1 | +0.01 (+0.06%) | 5,681,520 |
| 25 Mar 2020 | CNY | 16.8 | 17.68 | 16.6 | 17.09 | 17.09 | +0.5 (+3.01%) | 8,227,168 |
| 24 Mar 2020 | CNY | 16.01 | 17.33 | 15.98 | 16.59 | 16.59 | +0.8 (+5.07%) | 7,156,176 |
| 23 Mar 2020 | CNY | 16 | 16.3 | 15.6 | 15.79 | 15.79 | -0.12 (-0.75%) | 3,119,198 |
| 20 Mar 2020 | CNY | 15.63 | 15.93 | 15.56 | 15.91 | 15.91 | +0.37 (+2.38%) | 2,325,906 |
| 19 Mar 2020 | CNY | 15.31 | 15.55 | 15.06 | 15.54 | 15.54 | +0.33 (+2.17%) | 2,471,570 |
| 18 Mar 2020 | CNY | 16 | 16.06 | 15.2 | 15.21 | 15.21 | -0.5 (-3.18%) | 2,984,745 |
| 17 Mar 2020 | CNY | 16.3 | 16.3 | 15.15 | 15.71 | 15.71 | -0.24 (-1.50%) | 3,196,800 |
| 16 Mar 2020 | CNY | 16.6 | 17.18 | 15.86 | 15.95 | 15.95 | -0.56 (-3.39%) | 3,422,416 |
| 13 Mar 2020 | CNY | 15.9 | 16.61 | 15.81 | 16.51 | 16.51 | -0.33 (-1.96%) | 3,876,483 |
| 12 Mar 2020 | CNY | 17.11 | 17.5 | 16.59 | 16.84 | 16.84 | -0.51 (-2.94%) | 3,443,581 |
| 11 Mar 2020 | CNY | 17.85 | 18.18 | 17.23 | 17.35 | 17.35 | -0.28 (-1.59%) | 4,672,400 |
| 10 Mar 2020 | CNY | 16.9 | 17.68 | 16.63 | 17.63 | 17.63 | +0.73 (+4.32%) | 4,291,400 |
| 9 Mar 2020 | CNY | 17.06 | 17.65 | 16.82 | 16.9 | 16.9 | -0.5 (-2.87%) | 3,788,150 |
