| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 14.65 | 15.27 | 14.65 | 14.91 | 14.91 | +0.13 (+0.88%) | 5,900,485 |
| 16 Apr 2020 | CNY | 14.52 | 14.88 | 14.47 | 14.78 | 14.78 | +0.31 (+2.14%) | 5,351,002 |
| 15 Apr 2020 | CNY | 14.58 | 15.09 | 14.45 | 14.47 | 14.47 | -0.22 (-1.50%) | 6,769,739 |
| 14 Apr 2020 | CNY | 14.33 | 15.48 | 14.28 | 14.69 | 14.69 | +0.46 (+3.23%) | 7,520,350 |
| 13 Apr 2020 | CNY | 14.87 | 14.87 | 14.08 | 14.23 | 14.23 | -0.7 (-4.69%) | 5,388,654 |
| 10 Apr 2020 | CNY | 14.79 | 14.98 | 14.38 | 14.93 | 14.93 | +0.11 (+0.74%) | 6,223,975 |
| 9 Apr 2020 | CNY | 14.4 | 14.92 | 14.34 | 14.82 | 14.82 | +0.41 (+2.85%) | 5,310,769 |
| 8 Apr 2020 | CNY | 13.93 | 14.51 | 13.93 | 14.41 | 14.41 | +0.39 (+2.78%) | 5,274,343 |
| 7 Apr 2020 | CNY | 13.48 | 14.13 | 13.37 | 14.02 | 14.02 | +0.79 (+5.97%) | 5,256,109 |
| 3 Apr 2020 | CNY | 13.23 | 13.7 | 13.1 | 13.23 | 13.23 | +0.04 (+0.30%) | 3,253,502 |
| 2 Apr 2020 | CNY | 12.62 | 13.22 | 12.62 | 13.19 | 13.19 | +0.39 (+3.05%) | 2,524,678 |
| 1 Apr 2020 | CNY | 13.01 | 13.23 | 12.7 | 12.8 | 12.8 | -0.2 (-1.54%) | 2,604,474 |
| 31 Mar 2020 | CNY | 13.54 | 13.65 | 12.99 | 13 | 13 | -0.4 (-2.99%) | 2,362,562 |
| 30 Mar 2020 | CNY | 14.02 | 14.02 | 13.25 | 13.4 | 13.4 | -0.69 (-4.90%) | 3,243,005 |
| 27 Mar 2020 | CNY | 14.18 | 14.25 | 13.94 | 14.09 | 14.09 | +0.04 (+0.28%) | 2,466,406 |
| 26 Mar 2020 | CNY | 14.25 | 14.36 | 14.02 | 14.05 | 14.05 | -0.31 (-2.16%) | 2,755,296 |
| 25 Mar 2020 | CNY | 14.7 | 14.7 | 14.18 | 14.36 | 14.36 | +0.03 (+0.21%) | 3,769,671 |
| 24 Mar 2020 | CNY | 14.05 | 14.54 | 13.68 | 14.33 | 14.33 | +0.44 (+3.17%) | 4,306,854 |
| 23 Mar 2020 | CNY | 13.57 | 14.34 | 13.57 | 13.89 | 13.89 | 0.0 (0.0%) | 4,777,583 |
| 20 Mar 2020 | CNY | 14 | 14.09 | 13.61 | 13.89 | 13.89 | +0.07 (+0.51%) | 2,477,939 |
| 19 Mar 2020 | CNY | 13.37 | 13.9 | 13.37 | 13.82 | 13.82 | +0.4 (+2.98%) | 3,298,876 |
| 18 Mar 2020 | CNY | 13.78 | 13.99 | 13.31 | 13.42 | 13.42 | -0.23 (-1.68%) | 3,543,395 |
| 17 Mar 2020 | CNY | 13.71 | 13.87 | 13.05 | 13.65 | 13.65 | +0.17 (+1.26%) | 3,519,987 |
| 16 Mar 2020 | CNY | 14.62 | 14.67 | 13.35 | 13.48 | 13.48 | -0.92 (-6.39%) | 4,315,197 |
| 13 Mar 2020 | CNY | 13.6 | 14.55 | 13.38 | 14.4 | 14.4 | +0.04 (+0.28%) | 4,816,553 |
| 12 Mar 2020 | CNY | 14.18 | 14.5 | 14.07 | 14.36 | 14.36 | -0.15 (-1.03%) | 2,943,848 |
| 11 Mar 2020 | CNY | 14.71 | 15.08 | 14.38 | 14.51 | 14.51 | -0.2 (-1.36%) | 4,268,392 |
| 10 Mar 2020 | CNY | 13.89 | 14.75 | 13.8 | 14.71 | 14.71 | +0.64 (+4.55%) | 4,742,336 |
| 9 Mar 2020 | CNY | 14.57 | 14.64 | 14.01 | 14.07 | 14.07 | -0.84 (-5.63%) | 4,780,246 |
| 6 Mar 2020 | CNY | 14.95 | 15.34 | 14.79 | 14.91 | 14.91 | -0.41 (-2.68%) | 4,299,806 |
