| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 13.2578 | 13.5022 | 13.1111 | 13.2044 | 13.2044 | -0.027 (-0.20%) | 6,339,262 |
| 16 Apr 2020 | CNY | 12.8933 | 13.2622 | 12.8178 | 13.2311 | 13.2311 | +0.244 (+1.88%) | 4,914,000 |
| 15 Apr 2020 | CNY | 13.04 | 13.1822 | 12.8978 | 12.9867 | 12.9867 | -0.035 (-0.27%) | 4,440,262 |
| 14 Apr 2020 | CNY | 12.84 | 13.04 | 12.7644 | 13.0222 | 13.0222 | +0.28 (+2.20%) | 3,987,450 |
| 13 Apr 2020 | CNY | 12.9067 | 13.0222 | 12.5778 | 12.7422 | 12.7422 | -0.244 (-1.88%) | 3,217,612 |
| 10 Apr 2020 | CNY | 13.4844 | 13.4889 | 12.9333 | 12.9867 | 12.9867 | -0.498 (-3.69%) | 5,989,500 |
| 9 Apr 2020 | CNY | 13.4889 | 13.7022 | 13.3333 | 13.4844 | 13.4844 | +0.031 (+0.23%) | 5,910,187 |
| 8 Apr 2020 | CNY | 13.7244 | 13.7244 | 13.3778 | 13.4533 | 13.4533 | -0.178 (-1.30%) | 6,673,738 |
| 7 Apr 2020 | CNY | 13.3333 | 13.7733 | 13.3333 | 13.6311 | 13.6311 | +0.555 (+4.25%) | 8,623,125 |
| 3 Apr 2020 | CNY | 13.3111 | 13.3111 | 12.9867 | 13.0756 | 13.0756 | -0.235 (-1.77%) | 5,459,863 |
| 2 Apr 2020 | CNY | 12.7333 | 13.3333 | 12.7333 | 13.3111 | 13.3111 | +0.462 (+3.60%) | 6,519,393 |
| 1 Apr 2020 | CNY | 12.8933 | 13.28 | 12.76 | 12.8489 | 12.8489 | -0.111 (-0.86%) | 6,023,250 |
| 31 Mar 2020 | CNY | 13.5956 | 13.6311 | 12.9333 | 12.96 | 12.96 | -0.609 (-4.49%) | 8,814,604 |
| 30 Mar 2020 | CNY | 13 | 13.6 | 12.8178 | 13.5689 | 13.5689 | +0.276 (+2.07%) | 10,684,354 |
| 27 Mar 2020 | CNY | 13.8667 | 14.0622 | 13.1556 | 13.2933 | 13.2933 | +0.213 (+1.63%) | 16,418,938 |
| 26 Mar 2020 | CNY | 12.6667 | 13.3333 | 12.6044 | 13.08 | 13.08 | +0.342 (+2.69%) | 10,774,017 |
| 25 Mar 2020 | CNY | 12.5911 | 12.76 | 12.3467 | 12.7378 | 12.7378 | +0.462 (+3.77%) | 7,755,412 |
| 24 Mar 2020 | CNY | 12.3556 | 12.3644 | 11.7422 | 12.2756 | 12.2756 | +0.249 (+2.07%) | 5,146,987 |
| 23 Mar 2020 | CNY | 12.4844 | 12.6667 | 11.92 | 12.0267 | 12.0267 | -0.769 (-6.01%) | 6,835,725 |
| 20 Mar 2020 | CNY | 12.6667 | 12.9733 | 12.52 | 12.7956 | 12.7956 | +0.218 (+1.73%) | 6,346,935 |
| 19 Mar 2020 | CNY | 12.3111 | 12.7378 | 12.1378 | 12.5778 | 12.5778 | +0.253 (+2.06%) | 7,472,272 |
| 18 Mar 2020 | CNY | 12.8756 | 13.0533 | 12.2844 | 12.3244 | 12.3244 | -0.431 (-3.38%) | 9,005,382 |
| 17 Mar 2020 | CNY | 13.1111 | 13.1467 | 12.3111 | 12.7556 | 12.7556 | -0.102 (-0.79%) | 8,473,257 |
| 16 Mar 2020 | CNY | 13.7289 | 13.9867 | 12.6667 | 12.8578 | 12.8578 | -0.755 (-5.55%) | 12,444,876 |
| 13 Mar 2020 | CNY | 13.4667 | 14.1333 | 13.0356 | 13.6133 | 13.6133 | -0.524 (-3.71%) | 12,810,008 |
| 12 Mar 2020 | CNY | 14.6667 | 14.9333 | 13.9956 | 14.1378 | 14.1378 | -1.538 (-9.81%) | 20,155,612 |
| 11 Mar 2020 | CNY | 17.2711 | 17.2711 | 15.5378 | 15.6756 | 15.6756 | -1.587 (-9.19%) | 32,951,848 |
| 10 Mar 2020 | CNY | 17.2622 | 17.2622 | 16.7156 | 17.2622 | 17.2622 | +1.573 (+10.03%) | 23,145,448 |
| 9 Mar 2020 | CNY | 14.8889 | 15.8889 | 14.8222 | 15.6889 | 15.6889 | +0.089 (+0.57%) | 19,352,160 |
| 6 Mar 2020 | CNY | 15.6 | 16.4444 | 15.1911 | 15.6 | 15.6 | +0.04 (+0.26%) | 23,280,795 |
