| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 18.1 | 18.4444 | 17.7889 | 18.2556 | 18.2556 | +0.083 (+0.46%) | 11,040,111 |
| 17 Apr 2020 | CNY | 18.1111 | 18.7778 | 17.9611 | 18.1722 | 18.1722 | +0.305 (+1.71%) | 18,958,483 |
| 16 Apr 2020 | CNY | 17.5556 | 18.4389 | 17.4278 | 17.8667 | 17.8667 | +0.117 (+0.66%) | 16,154,785 |
| 15 Apr 2020 | CNY | 17.8944 | 18.3333 | 17.6833 | 17.75 | 17.75 | -0.222 (-1.24%) | 13,517,247 |
| 14 Apr 2020 | CNY | 17.5444 | 18.0389 | 17.3778 | 17.9722 | 17.9722 | +0.511 (+2.93%) | 14,240,455 |
| 13 Apr 2020 | CNY | 17.2611 | 17.6556 | 16.95 | 17.4611 | 17.4611 | +0.005 (+0.03%) | 11,600,955 |
| 10 Apr 2020 | CNY | 19.1167 | 19.1167 | 17.3278 | 17.4556 | 17.4556 | -1.811 (-9.40%) | 23,430,551 |
| 9 Apr 2020 | CNY | 19.9111 | 20 | 19.2389 | 19.2667 | 19.2667 | -0.406 (-2.06%) | 15,021,505 |
| 8 Apr 2020 | CNY | 19.2944 | 20.2333 | 18.7278 | 19.6722 | 19.6722 | -0.056 (-0.28%) | 20,271,654 |
| 7 Apr 2020 | CNY | 20.0056 | 20.1667 | 19.6111 | 19.7278 | 19.7278 | +0.283 (+1.46%) | 19,406,777 |
| 3 Apr 2020 | CNY | 19.6167 | 19.7333 | 19.1111 | 19.4444 | 19.4444 | -0.639 (-3.18%) | 19,894,203 |
| 2 Apr 2020 | CNY | 18.3333 | 20.3556 | 18.3167 | 20.0833 | 20.0833 | +1.561 (+8.43%) | 27,726,462 |
| 1 Apr 2020 | CNY | 18.4167 | 19.4056 | 18.4167 | 18.5222 | 18.5222 | +0.05 (+0.27%) | 18,919,380 |
| 31 Mar 2020 | CNY | 19.1278 | 19.4167 | 18.3944 | 18.4722 | 18.4722 | -0.172 (-0.92%) | 19,082,863 |
| 30 Mar 2020 | CNY | 19.1722 | 19.3333 | 18.1444 | 18.6444 | 18.6444 | -0.995 (-5.06%) | 21,404,010 |
| 27 Mar 2020 | CNY | 21.1556 | 21.25 | 19.6111 | 19.6389 | 19.6389 | -1.183 (-5.68%) | 23,893,459 |
| 26 Mar 2020 | CNY | 21.6667 | 22.2333 | 20.6556 | 20.8222 | 20.8222 | -0.9 (-4.14%) | 23,359,186 |
| 25 Mar 2020 | CNY | 21.9167 | 22.7389 | 21.6111 | 21.7222 | 21.7222 | -0.05 (-0.23%) | 26,999,953 |
| 24 Mar 2020 | CNY | 23.1833 | 23.3333 | 20.4278 | 21.7722 | 21.7722 | -0.922 (-4.06%) | 37,449,342 |
| 23 Mar 2020 | CNY | 24.7889 | 25.8333 | 22.6944 | 22.6944 | 22.6944 | -2.5 (-9.92%) | 31,848,438 |
| 20 Mar 2020 | CNY | 26.5556 | 27.8778 | 24.5278 | 25.1944 | 25.1944 | -1.983 (-7.30%) | 44,912,948 |
| 19 Mar 2020 | CNY | 24.4389 | 27.2056 | 24.4389 | 27.1778 | 27.1778 | +2.322 (+9.34%) | 46,950,462 |
| 18 Mar 2020 | CNY | 24.9 | 26.2944 | 24.45 | 24.8556 | 24.8556 | +0.95 (+3.97%) | 51,266,871 |
| 17 Mar 2020 | CNY | 22.7722 | 23.9056 | 21.8833 | 23.9056 | 23.9056 | +2.172 (+10.00%) | 39,893,491 |
| 16 Mar 2020 | CNY | 23.3833 | 23.85 | 21.4444 | 21.7333 | 21.7333 | -1.017 (-4.47%) | 43,709,688 |
| 13 Mar 2020 | CNY | 19.7222 | 22.75 | 19.7222 | 22.75 | 22.75 | +2.05 (+9.90%) | 30,689,269 |
| 12 Mar 2020 | CNY | 20.6778 | 21.5889 | 20.4889 | 20.7 | 20.7 | -0.756 (-3.52%) | 11,563,039 |
| 11 Mar 2020 | CNY | 22.5 | 22.5833 | 21.4222 | 21.4556 | 21.4556 | -1.011 (-4.50%) | 15,791,427 |
| 10 Mar 2020 | CNY | 21.4167 | 22.5556 | 21.1389 | 22.4667 | 22.4667 | +1.228 (+5.78%) | 25,759,153 |
| 9 Mar 2020 | CNY | 22.8778 | 23.4333 | 21.0278 | 21.2389 | 21.2389 | -1.65 (-7.21%) | 21,157,160 |
