| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 16.2 | 16.46 | 15.8733 | 16.08 | 16.08 | -0.04 (-0.25%) | 6,483,060 |
| 17 Apr 2020 | CNY | 16.6333 | 17.3333 | 16.1 | 16.12 | 16.12 | -0.513 (-3.09%) | 11,339,310 |
| 16 Apr 2020 | CNY | 15.8867 | 16.9867 | 15.56 | 16.6333 | 16.6333 | +0.6 (+3.74%) | 11,370,999 |
| 15 Apr 2020 | CNY | 15.6733 | 16.4667 | 15.6667 | 16.0333 | 16.0333 | +0.367 (+2.34%) | 9,930,168 |
| 14 Apr 2020 | CNY | 15.6667 | 16.1533 | 15.4 | 15.6667 | 15.6667 | +0.267 (+1.73%) | 7,579,920 |
| 13 Apr 2020 | CNY | 15.18 | 15.8933 | 15 | 15.4 | 15.4 | -0.533 (-3.35%) | 8,721,975 |
| 10 Apr 2020 | CNY | 14.88 | 16.72 | 14.68 | 15.9333 | 15.9333 | +0.72 (+4.73%) | 15,224,301 |
| 9 Apr 2020 | CNY | 15.9333 | 16.0667 | 15.18 | 15.2133 | 15.2133 | -0.26 (-1.68%) | 7,633,320 |
| 8 Apr 2020 | CNY | 15.48 | 15.7 | 15.2667 | 15.4733 | 15.4733 | -0.36 (-2.27%) | 6,921,120 |
| 7 Apr 2020 | CNY | 15.1933 | 16.26 | 15.02 | 15.8333 | 15.8333 | -0.053 (-0.34%) | 16,052,412 |
| 3 Apr 2020 | CNY | 14.7333 | 16.0133 | 14.4 | 15.8867 | 15.8867 | +1.327 (+9.11%) | 16,363,872 |
| 2 Apr 2020 | CNY | 13.14 | 14.56 | 13.14 | 14.56 | 14.56 | +1.333 (+10.08%) | 7,074,942 |
| 1 Apr 2020 | CNY | 13.3067 | 13.56 | 13.2133 | 13.2267 | 13.2267 | -0.133 (-1.00%) | 2,567,190 |
| 31 Mar 2020 | CNY | 13.58 | 13.7667 | 13.2733 | 13.36 | 13.36 | -0.047 (-0.35%) | 2,793,090 |
| 30 Mar 2020 | CNY | 13.7667 | 13.8067 | 13.0867 | 13.4067 | 13.4067 | -0.627 (-4.47%) | 4,166,580 |
| 27 Mar 2020 | CNY | 14.2 | 14.4333 | 14.0133 | 14.0333 | 14.0333 | -0.013 (-0.10%) | 3,100,929 |
| 26 Mar 2020 | CNY | 14.44 | 14.5 | 14 | 14.0467 | 14.0467 | -0.387 (-2.68%) | 3,473,353 |
| 25 Mar 2020 | CNY | 14.3667 | 14.5933 | 14.2 | 14.4333 | 14.4333 | +0.273 (+1.93%) | 4,549,957 |
| 24 Mar 2020 | CNY | 14.2 | 14.2667 | 13.5 | 14.16 | 14.16 | +0.3 (+2.16%) | 4,319,553 |
| 23 Mar 2020 | CNY | 14.0133 | 14.48 | 13.7067 | 13.86 | 13.86 | -0.66 (-4.55%) | 4,260,420 |
| 20 Mar 2020 | CNY | 14.76 | 14.86 | 14.2533 | 14.52 | 14.52 | -0.12 (-0.82%) | 4,443,850 |
| 19 Mar 2020 | CNY | 14.0267 | 14.64 | 13.9333 | 14.64 | 14.64 | +0.387 (+2.71%) | 5,008,170 |
| 18 Mar 2020 | CNY | 14.7933 | 15 | 14.02 | 14.2533 | 14.2533 | -0.28 (-1.93%) | 6,632,070 |
| 17 Mar 2020 | CNY | 14.9467 | 15.2 | 13.9 | 14.5333 | 14.5333 | -0.213 (-1.45%) | 7,598,748 |
| 16 Mar 2020 | CNY | 16 | 16.3333 | 14.6333 | 14.7467 | 14.7467 | -1.12 (-7.06%) | 10,073,440 |
| 13 Mar 2020 | CNY | 15.34 | 16.3067 | 15.2667 | 15.8667 | 15.8667 | -0.86 (-5.14%) | 10,029,154 |
| 12 Mar 2020 | CNY | 16.7067 | 17.2 | 16.4 | 16.7267 | 16.7267 | -0.84 (-4.78%) | 12,184,161 |
| 11 Mar 2020 | CNY | 18.72 | 18.9867 | 17.5667 | 17.5667 | 17.5667 | -1.92 (-9.85%) | 21,412,873 |
| 10 Mar 2020 | CNY | 21.9667 | 21.9667 | 19.48 | 19.4867 | 19.4867 | -2.16 (-9.98%) | 26,439,405 |
| 9 Mar 2020 | CNY | 21.6467 | 21.6467 | 21.2333 | 21.6467 | 21.6467 | +1.967 (+9.99%) | 9,921,867 |
