| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 14.8743 | 15.8847 | 14.8328 | 15.4279 | 15.4279 | +0.803 (+5.49%) | 16,666,644 |
| 16 Apr 2020 | CNY | 14.4198 | 14.7174 | 14.3276 | 14.6251 | 14.6251 | +0.143 (+0.99%) | 7,353,998 |
| 15 Apr 2020 | CNY | 14.925 | 15.0957 | 14.4521 | 14.4821 | 14.4821 | -0.489 (-3.27%) | 9,642,921 |
| 14 Apr 2020 | CNY | 14.9227 | 15.0381 | 14.5813 | 14.9712 | 14.9712 | +0.178 (+1.20%) | 7,739,709 |
| 13 Apr 2020 | CNY | 14.7682 | 15.1165 | 14.3253 | 14.7935 | 14.7935 | +0.032 (+0.22%) | 9,307,245 |
| 10 Apr 2020 | CNY | 15.6909 | 15.7993 | 14.5836 | 14.7612 | 14.7612 | -1.04 (-6.58%) | 13,647,594 |
| 9 Apr 2020 | CNY | 15.541 | 15.8824 | 14.9942 | 15.8016 | 15.8016 | +0.427 (+2.78%) | 14,384,141 |
| 8 Apr 2020 | CNY | 16.4937 | 16.5606 | 15.2895 | 15.3749 | 15.3749 | -1.663 (-9.76%) | 22,800,326 |
| 7 Apr 2020 | CNY | 16.669 | 17.2987 | 16.263 | 17.0381 | 17.0381 | +0.639 (+3.90%) | 19,849,566 |
| 3 Apr 2020 | CNY | 16.3829 | 17.2295 | 15.9446 | 16.3991 | 16.3991 | -0.141 (-0.85%) | 21,682,356 |
| 2 Apr 2020 | CNY | 15.2226 | 16.5398 | 14.7866 | 16.5398 | 16.5398 | +1.516 (+10.09%) | 23,646,436 |
| 1 Apr 2020 | CNY | 15.2295 | 15.8408 | 15.0173 | 15.0242 | 15.0242 | -0.861 (-5.42%) | 19,425,369 |
| 31 Mar 2020 | CNY | 14.7359 | 15.8847 | 14.436 | 15.8847 | 15.8847 | +1.449 (+10.04%) | 27,112,199 |
| 30 Mar 2020 | CNY | 14.3022 | 14.579 | 13.5317 | 14.436 | 14.436 | -0.309 (-2.10%) | 22,853,937 |
| 27 Mar 2020 | CNY | 14.4106 | 15.3403 | 13.9562 | 14.7451 | 14.7451 | +0.724 (+5.17%) | 34,915,429 |
| 26 Mar 2020 | CNY | 14.0208 | 14.0208 | 14.0208 | 14.0208 | 14.0208 | +1.276 (+10.01%) | 7,075,691 |
| 25 Mar 2020 | CNY | 12.7451 | 12.7451 | 12.7451 | 12.7451 | 12.7451 | +1.128 (+9.71%) | 1,485,171 |
| 24 Mar 2020 | CNY | 11.8801 | 11.8801 | 11.0288 | 11.6171 | 11.6171 | +0.201 (+1.76%) | 9,597,690 |
| 23 Mar 2020 | CNY | 12.3368 | 12.3368 | 11.4164 | 11.4164 | 11.4164 | -1.306 (-10.26%) | 13,083,645 |
| 20 Mar 2020 | CNY | 12.9804 | 13.6102 | 12.4844 | 12.722 | 12.722 | +0.242 (+1.94%) | 8,133,543 |
| 19 Mar 2020 | CNY | 12.5583 | 12.8789 | 12.0692 | 12.4798 | 12.4798 | +0.231 (+1.88%) | 6,573,663 |
| 18 Mar 2020 | CNY | 12.286 | 13.2249 | 12.1984 | 12.2491 | 12.2491 | 0.0 (0.0%) | 8,948,090 |
| 17 Mar 2020 | CNY | 13.0565 | 13.2618 | 11.7693 | 12.2491 | 12.2491 | -0.828 (-6.33%) | 12,741,432 |
| 16 Mar 2020 | CNY | 14.8512 | 14.8812 | 13.0773 | 13.0773 | 13.0773 | -1.488 (-10.22%) | 11,224,615 |
| 13 Mar 2020 | CNY | 13.3864 | 14.9666 | 13.3426 | 14.5652 | 14.5652 | +0.129 (+0.89%) | 5,646,337 |
| 12 Mar 2020 | CNY | 15.0865 | 15.0865 | 14.2468 | 14.436 | 14.436 | -0.812 (-5.33%) | 6,227,227 |
| 11 Mar 2020 | CNY | 15.4095 | 16.1361 | 15.0657 | 15.248 | 15.248 | -0.335 (-2.15%) | 7,230,558 |
| 10 Mar 2020 | CNY | 14.3276 | 15.594 | 14.2122 | 15.5825 | 15.5825 | +0.923 (+6.29%) | 7,660,161 |
| 9 Mar 2020 | CNY | 14.9942 | 15.4787 | 14.3022 | 14.6598 | 14.6598 | -0.775 (-5.02%) | 6,009,510 |
| 6 Mar 2020 | CNY | 15.3772 | 15.8016 | 14.9504 | 15.4348 | 15.4348 | +0.025 (+0.16%) | 5,714,830 |
