| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 14.4972 | 15.0413 | 14.4972 | 15.0138 | 15.0138 | +0.413 (+2.83%) | 1,530,349 |
| 17 Apr 2020 | CNY | 14.6901 | 15.1377 | 14.5868 | 14.6006 | 14.6006 | +0.007 (+0.05%) | 1,453,306 |
| 16 Apr 2020 | CNY | 14.3733 | 14.697 | 13.9738 | 14.5937 | 14.5937 | +0.179 (+1.24%) | 1,472,921 |
| 15 Apr 2020 | CNY | 14.3939 | 14.635 | 14.3733 | 14.4146 | 14.4146 | -0.076 (-0.52%) | 1,381,922 |
| 14 Apr 2020 | CNY | 14.2287 | 14.4972 | 14.2287 | 14.4904 | 14.4904 | +0.248 (+1.74%) | 1,201,736 |
| 13 Apr 2020 | CNY | 14.6625 | 14.6625 | 14.146 | 14.2424 | 14.2424 | -0.51 (-3.46%) | 1,455,165 |
| 10 Apr 2020 | CNY | 15.2411 | 15.2755 | 14.635 | 14.7521 | 14.7521 | -0.489 (-3.21%) | 1,448,165 |
| 9 Apr 2020 | CNY | 15.4959 | 15.4959 | 15.1033 | 15.2411 | 15.2411 | +0.014 (+0.09%) | 880,964 |
| 8 Apr 2020 | CNY | 14.9105 | 15.3375 | 14.8209 | 15.2273 | 15.2273 | +0.262 (+1.75%) | 1,328,253 |
| 7 Apr 2020 | CNY | 14.8416 | 15.1309 | 14.6901 | 14.9656 | 14.9656 | +0.475 (+3.28%) | 1,540,085 |
| 3 Apr 2020 | CNY | 14.6694 | 14.8209 | 14.4628 | 14.4904 | 14.4904 | -0.165 (-1.13%) | 1,172,671 |
| 2 Apr 2020 | CNY | 14.0703 | 14.7176 | 13.9325 | 14.6557 | 14.6557 | +0.572 (+4.06%) | 1,786,243 |
| 1 Apr 2020 | CNY | 14.3939 | 14.6419 | 14.0083 | 14.084 | 14.084 | -0.213 (-1.49%) | 1,585,584 |
| 31 Mar 2020 | CNY | 14.8623 | 14.8623 | 14.1942 | 14.2975 | 14.2975 | -0.303 (-2.08%) | 1,549,886 |
| 30 Mar 2020 | CNY | 15 | 15 | 14.3802 | 14.6006 | 14.6006 | -0.654 (-4.29%) | 1,703,184 |
| 27 Mar 2020 | CNY | 15.5647 | 15.7025 | 15.2066 | 15.2548 | 15.2548 | -0.165 (-1.07%) | 1,190,788 |
| 26 Mar 2020 | CNY | 15.6061 | 15.73 | 15.3719 | 15.4201 | 15.4201 | -0.076 (-0.49%) | 1,429,740 |
| 25 Mar 2020 | CNY | 15.4752 | 15.7369 | 15.2893 | 15.4959 | 15.4959 | +0.269 (+1.76%) | 1,329,014 |
| 24 Mar 2020 | CNY | 15.1515 | 15.489 | 14.6212 | 15.2273 | 15.2273 | +0.365 (+2.46%) | 1,516,512 |
| 23 Mar 2020 | CNY | 15.5234 | 15.5372 | 14.6074 | 14.8623 | 14.8623 | -0.978 (-6.17%) | 1,841,821 |
| 20 Mar 2020 | CNY | 15.7231 | 15.9642 | 15.5441 | 15.8402 | 15.8402 | +0.276 (+1.77%) | 1,922,664 |
| 19 Mar 2020 | CNY | 15.3581 | 15.7507 | 15.186 | 15.5647 | 15.5647 | +0.275 (+1.80%) | 1,877,058 |
| 18 Mar 2020 | CNY | 15.792 | 16.1433 | 15.2893 | 15.2893 | 15.2893 | -0.275 (-1.77%) | 1,879,926 |
| 17 Mar 2020 | CNY | 15.427 | 15.8127 | 15.0344 | 15.5647 | 15.5647 | +0.145 (+0.94%) | 1,991,181 |
| 16 Mar 2020 | CNY | 16.522 | 16.6667 | 15.3581 | 15.4201 | 15.4201 | -0.937 (-5.73%) | 2,187,902 |
| 13 Mar 2020 | CNY | 15.8471 | 16.5978 | 15.6061 | 16.3568 | 16.3568 | -0.172 (-1.04%) | 1,952,337 |
| 12 Mar 2020 | CNY | 16.5565 | 16.8939 | 16.3912 | 16.5289 | 16.5289 | -0.151 (-0.91%) | 1,810,161 |
| 11 Mar 2020 | CNY | 17.135 | 17.4105 | 16.584 | 16.6804 | 16.6804 | -0.406 (-2.38%) | 2,465,837 |
| 10 Mar 2020 | CNY | 16.3843 | 17.1212 | 16.1846 | 17.0868 | 17.0868 | +0.544 (+3.29%) | 2,517,727 |
| 9 Mar 2020 | CNY | 17.2176 | 17.3554 | 16.4325 | 16.5427 | 16.5427 | -0.888 (-5.10%) | 2,803,604 |
