| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 16.88 | 17.31 | 16.8 | 17.16 | 17.16 | +0.27 (+1.60%) | 870,000 |
| 17 Apr 2020 | CNY | 16.95 | 17.17 | 16.85 | 16.89 | 16.89 | 0.0 (0.0%) | 1,103,000 |
| 16 Apr 2020 | CNY | 16.72 | 16.95 | 16.56 | 16.89 | 16.89 | +0.26 (+1.56%) | 1,176,400 |
| 15 Apr 2020 | CNY | 16.84 | 17.14 | 16.52 | 16.63 | 16.63 | -0.09 (-0.54%) | 1,499,800 |
| 14 Apr 2020 | CNY | 16.48 | 16.79 | 16.41 | 16.72 | 16.72 | +0.44 (+2.70%) | 1,345,435 |
| 13 Apr 2020 | CNY | 16.75 | 16.75 | 16.28 | 16.28 | 16.28 | -0.42 (-2.51%) | 1,150,822 |
| 10 Apr 2020 | CNY | 17.22 | 17.3 | 16.5 | 16.7 | 16.7 | -0.5 (-2.91%) | 1,733,360 |
| 9 Apr 2020 | CNY | 17.25 | 17.57 | 17.18 | 17.2 | 17.2 | -0.03 (-0.17%) | 1,257,300 |
| 8 Apr 2020 | CNY | 17.49 | 17.56 | 17.2 | 17.23 | 17.23 | -0.25 (-1.43%) | 1,074,600 |
| 7 Apr 2020 | CNY | 17.2 | 17.55 | 17.2 | 17.48 | 17.48 | +0.54 (+3.19%) | 1,165,400 |
| 3 Apr 2020 | CNY | 17.24 | 17.29 | 16.76 | 16.94 | 16.94 | -0.28 (-1.63%) | 948,500 |
| 2 Apr 2020 | CNY | 16.79 | 17.26 | 16.55 | 17.22 | 17.22 | +0.21 (+1.23%) | 941,435 |
| 1 Apr 2020 | CNY | 16.97 | 17.28 | 16.86 | 17.01 | 17.01 | +0.06 (+0.35%) | 805,300 |
| 31 Mar 2020 | CNY | 17.32 | 17.39 | 16.76 | 16.95 | 16.95 | -0.25 (-1.45%) | 940,627 |
| 30 Mar 2020 | CNY | 17.64 | 17.88 | 16.76 | 17.2 | 17.2 | -0.72 (-4.02%) | 2,066,300 |
| 27 Mar 2020 | CNY | 18.28 | 18.38 | 17.63 | 17.92 | 17.92 | -0.19 (-1.05%) | 1,729,900 |
| 26 Mar 2020 | CNY | 18 | 18.5 | 17.83 | 18.11 | 18.11 | -0.86 (-4.53%) | 3,155,900 |
| 25 Mar 2020 | CNY | 18.33 | 19.31 | 18.18 | 18.97 | 18.97 | +1.09 (+6.10%) | 3,685,813 |
| 24 Mar 2020 | CNY | 17.5 | 17.96 | 17.3 | 17.88 | 17.88 | +0.62 (+3.59%) | 1,839,513 |
| 23 Mar 2020 | CNY | 18.12 | 18.2 | 17.21 | 17.26 | 17.26 | -1.33 (-7.15%) | 1,636,800 |
| 20 Mar 2020 | CNY | 18.59 | 18.78 | 18.04 | 18.59 | 18.59 | -0.2 (-1.06%) | 2,396,800 |
| 19 Mar 2020 | CNY | 17.18 | 19.12 | 17.02 | 18.79 | 18.79 | +1.36 (+7.80%) | 2,326,513 |
| 18 Mar 2020 | CNY | 17.77 | 18.12 | 17.13 | 17.43 | 17.43 | -0.27 (-1.53%) | 2,059,935 |
| 17 Mar 2020 | CNY | 17.96 | 18.3 | 16.7 | 17.7 | 17.7 | -0.31 (-1.72%) | 2,190,400 |
| 16 Mar 2020 | CNY | 19.13 | 19.38 | 17.87 | 18.01 | 18.01 | -0.99 (-5.21%) | 2,648,335 |
| 13 Mar 2020 | CNY | 18.69 | 19.29 | 18.25 | 19 | 19 | -0.62 (-3.16%) | 2,439,600 |
| 12 Mar 2020 | CNY | 19.65 | 19.9 | 19.36 | 19.62 | 19.62 | -0.38 (-1.90%) | 2,088,481 |
| 11 Mar 2020 | CNY | 20.28 | 20.38 | 19.54 | 20 | 20 | -0.2 (-0.99%) | 2,702,500 |
| 10 Mar 2020 | CNY | 19.35 | 20.3 | 19.35 | 20.2 | 20.2 | +0.4 (+2.02%) | 2,687,105 |
| 9 Mar 2020 | CNY | 20 | 20.2 | 19.51 | 19.8 | 19.8 | -0.64 (-3.13%) | 3,410,500 |
