| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 14.88 | 15.1 | 14.74 | 14.82 | 14.82 | -0.06 (-0.40%) | 3,900,795 |
| 17 Apr 2020 | CNY | 15.15 | 15.31 | 14.77 | 14.88 | 14.88 | -0.07 (-0.47%) | 4,306,780 |
| 16 Apr 2020 | CNY | 14.73 | 15.15 | 14.63 | 14.95 | 14.95 | -0.06 (-0.40%) | 4,325,980 |
| 15 Apr 2020 | CNY | 15.09 | 15.47 | 14.8 | 15.01 | 15.01 | +0.14 (+0.94%) | 7,368,152 |
| 14 Apr 2020 | CNY | 14.57 | 15.14 | 14.57 | 14.87 | 14.87 | +0.64 (+4.50%) | 5,842,500 |
| 13 Apr 2020 | CNY | 14.42 | 14.56 | 13.91 | 14.23 | 14.23 | -0.15 (-1.04%) | 2,705,400 |
| 10 Apr 2020 | CNY | 14.43 | 14.94 | 14.28 | 14.38 | 14.38 | -0.18 (-1.24%) | 4,785,700 |
| 9 Apr 2020 | CNY | 14.82 | 15.11 | 14.4 | 14.56 | 14.56 | +0.18 (+1.25%) | 5,844,300 |
| 8 Apr 2020 | CNY | 14.45 | 14.6 | 14.26 | 14.38 | 14.38 | -0.18 (-1.24%) | 3,330,550 |
| 7 Apr 2020 | CNY | 14.06 | 14.71 | 13.98 | 14.56 | 14.56 | +0.72 (+5.20%) | 4,841,700 |
| 3 Apr 2020 | CNY | 14.13 | 14.37 | 13.7 | 13.84 | 13.84 | -0.19 (-1.35%) | 3,302,277 |
| 2 Apr 2020 | CNY | 13.34 | 14.05 | 13.32 | 14.03 | 14.03 | +0.45 (+3.31%) | 3,585,239 |
| 1 Apr 2020 | CNY | 13.74 | 14.14 | 13.53 | 13.58 | 13.58 | +0.06 (+0.44%) | 4,238,532 |
| 31 Mar 2020 | CNY | 13.95 | 14.2 | 13.47 | 13.52 | 13.52 | -0.23 (-1.67%) | 3,054,200 |
| 30 Mar 2020 | CNY | 13.88 | 14.09 | 13.38 | 13.75 | 13.75 | -0.73 (-5.04%) | 4,303,470 |
| 27 Mar 2020 | CNY | 14.91 | 14.98 | 14.43 | 14.48 | 14.48 | -0.24 (-1.63%) | 3,019,270 |
| 26 Mar 2020 | CNY | 15.07 | 15.2 | 14.64 | 14.72 | 14.72 | -0.28 (-1.87%) | 3,548,450 |
| 25 Mar 2020 | CNY | 15.18 | 15.42 | 14.9 | 15 | 15 | +0.37 (+2.53%) | 5,100,200 |
| 24 Mar 2020 | CNY | 14.64 | 14.96 | 13.95 | 14.63 | 14.63 | +0.24 (+1.67%) | 4,189,800 |
| 23 Mar 2020 | CNY | 14.69 | 15 | 14.31 | 14.39 | 14.39 | -0.69 (-4.58%) | 3,817,450 |
| 20 Mar 2020 | CNY | 15.37 | 15.45 | 14.87 | 15.08 | 15.08 | +0.2 (+1.34%) | 3,442,300 |
| 19 Mar 2020 | CNY | 14.45 | 15.05 | 14.34 | 14.88 | 14.88 | +0.22 (+1.50%) | 4,061,450 |
| 18 Mar 2020 | CNY | 15.58 | 15.78 | 14.65 | 14.66 | 14.66 | -0.4 (-2.66%) | 5,685,650 |
| 17 Mar 2020 | CNY | 15.15 | 15.4 | 14.33 | 15.06 | 15.06 | +0.11 (+0.74%) | 4,457,245 |
| 16 Mar 2020 | CNY | 16.25 | 16.34 | 14.54 | 14.95 | 14.95 | -1.15 (-7.14%) | 5,299,810 |
| 13 Mar 2020 | CNY | 15.6 | 16.34 | 15.45 | 16.1 | 16.1 | -0.59 (-3.54%) | 4,693,245 |
| 12 Mar 2020 | CNY | 16.61 | 16.9 | 16.38 | 16.69 | 16.69 | -0.34 (-2.00%) | 3,634,924 |
| 11 Mar 2020 | CNY | 17.56 | 17.95 | 17 | 17.03 | 17.03 | -0.38 (-2.18%) | 4,740,824 |
| 10 Mar 2020 | CNY | 16.5 | 17.57 | 16.2 | 17.41 | 17.41 | +0.57 (+3.38%) | 5,578,470 |
| 9 Mar 2020 | CNY | 17.62 | 18.06 | 16.72 | 16.84 | 16.84 | -1.52 (-8.28%) | 6,661,300 |
