| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 18.0267 | 18.12 | 16.72 | 17.2667 | 17.2667 | -0.76 (-4.22%) | 3,181,725 |
| 9 Apr 2020 | CNY | 18.0867 | 18.3 | 17.9 | 18.0267 | 18.0267 | -0.067 (-0.37%) | 2,135,340 |
| 8 Apr 2020 | CNY | 18.1467 | 18.2 | 17.84 | 18.0933 | 18.0933 | +0.133 (+0.74%) | 2,064,225 |
| 7 Apr 2020 | CNY | 17.7333 | 18.0333 | 17.7 | 17.96 | 17.96 | +0.56 (+3.22%) | 2,162,175 |
| 3 Apr 2020 | CNY | 17.72 | 17.7867 | 17.3267 | 17.4 | 17.4 | -0.267 (-1.51%) | 1,708,500 |
| 2 Apr 2020 | CNY | 17.04 | 17.6733 | 17 | 17.6667 | 17.6667 | +0.527 (+3.07%) | 2,058,825 |
| 1 Apr 2020 | CNY | 17.0067 | 17.4 | 16.86 | 17.14 | 17.14 | -0.02 (-0.12%) | 1,880,166 |
| 31 Mar 2020 | CNY | 17.62 | 17.7933 | 17.0533 | 17.16 | 17.16 | -0.247 (-1.42%) | 1,926,150 |
| 30 Mar 2020 | CNY | 17.6 | 17.6 | 16.9533 | 17.4067 | 17.4067 | -0.4 (-2.25%) | 2,518,543 |
| 27 Mar 2020 | CNY | 18.34 | 18.3467 | 17.7667 | 17.8067 | 17.8067 | -0.173 (-0.96%) | 1,778,025 |
| 26 Mar 2020 | CNY | 18.4267 | 18.6 | 17.96 | 17.98 | 17.98 | -0.5 (-2.71%) | 2,378,616 |
| 25 Mar 2020 | CNY | 18.5867 | 18.7067 | 18.2667 | 18.48 | 18.48 | +0.307 (+1.69%) | 2,793,366 |
| 24 Mar 2020 | CNY | 17.9467 | 18.1733 | 17.3733 | 18.1733 | 18.1733 | +0.52 (+2.95%) | 2,975,751 |
| 23 Mar 2020 | CNY | 18 | 18.1333 | 17.3333 | 17.6533 | 17.6533 | -0.8 (-4.34%) | 3,896,304 |
| 20 Mar 2020 | CNY | 18.3933 | 18.74 | 18.2133 | 18.4533 | 18.4533 | +0.253 (+1.39%) | 2,821,350 |
| 19 Mar 2020 | CNY | 17.9267 | 18.3 | 17.66 | 18.2 | 18.2 | +0.173 (+0.96%) | 3,190,725 |
| 18 Mar 2020 | CNY | 18.0667 | 18.6467 | 17.8667 | 18.0267 | 18.0267 | +0.18 (+1.01%) | 3,959,550 |
| 17 Mar 2020 | CNY | 18.3 | 18.8 | 17.6267 | 17.8467 | 17.8467 | -0.42 (-2.30%) | 4,142,391 |
| 16 Mar 2020 | CNY | 19.6467 | 19.8067 | 18 | 18.2667 | 18.2667 | -1.127 (-5.81%) | 5,078,700 |
| 13 Mar 2020 | CNY | 19.1467 | 19.8867 | 18.3867 | 19.3933 | 19.3933 | -0.707 (-3.52%) | 5,376,150 |
| 12 Mar 2020 | CNY | 20.3867 | 20.68 | 19.72 | 20.1 | 20.1 | -0.62 (-2.99%) | 4,701,525 |
| 11 Mar 2020 | CNY | 20.6667 | 21.54 | 20.5933 | 20.72 | 20.72 | -0.133 (-0.64%) | 6,107,550 |
| 10 Mar 2020 | CNY | 19.54 | 20.8533 | 19.54 | 20.8533 | 20.8533 | +1.147 (+5.82%) | 6,195,000 |
| 9 Mar 2020 | CNY | 20.6667 | 21.0533 | 19.68 | 19.7067 | 19.7067 | -1.56 (-7.34%) | 6,503,775 |
| 6 Mar 2020 | CNY | 21.3533 | 21.8467 | 20.8067 | 21.2667 | 21.2667 | -0.36 (-1.66%) | 6,338,700 |
| 5 Mar 2020 | CNY | 22.76 | 22.8867 | 21.34 | 21.6267 | 21.6267 | -0.6 (-2.70%) | 9,814,431 |
| 4 Mar 2020 | CNY | 21.7133 | 22.9333 | 21.58 | 22.2267 | 22.2267 | +0.827 (+3.86%) | 11,587,050 |
| 3 Mar 2020 | CNY | 21.9333 | 22.7333 | 21.1667 | 21.4 | 21.4 | -0.147 (-0.68%) | 13,473,612 |
| 2 Mar 2020 | CNY | 19.9667 | 21.5467 | 19.7933 | 21.5467 | 21.5467 | +1.96 (+10.01%) | 7,003,024 |
| 28 Feb 2020 | CNY | 20.4333 | 20.7667 | 19.4733 | 19.5867 | 19.5867 | -1.907 (-8.87%) | 8,263,915 |
