| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2020 | CNY | 19.3443 | 20.8242 | 19 | 20.8242 | 20.8242 | +1.905 (+10.07%) | 26,428,624 |
| 1 Apr 2020 | CNY | 17.967 | 19.2308 | 17.5641 | 18.9194 | 18.9194 | +0.535 (+2.91%) | 35,054,747 |
| 31 Mar 2020 | CNY | 18.696 | 19.6703 | 17.5092 | 18.3846 | 18.3846 | +0.278 (+1.54%) | 42,260,673 |
| 30 Mar 2020 | CNY | 16.8901 | 18.1062 | 16.5971 | 18.1062 | 18.1062 | +1.623 (+9.84%) | 38,434,053 |
| 27 Mar 2020 | CNY | 15.4139 | 17.0366 | 15.3993 | 16.4835 | 16.4835 | +0.996 (+6.43%) | 44,315,969 |
| 26 Mar 2020 | CNY | 14.9121 | 15.956 | 14.9121 | 15.4872 | 15.4872 | +0.571 (+3.83%) | 27,853,021 |
| 25 Mar 2020 | CNY | 15.022 | 15.707 | 14.7143 | 14.9158 | 14.9158 | +0.179 (+1.22%) | 25,606,742 |
| 24 Mar 2020 | CNY | 15.3846 | 16.0733 | 14.3223 | 14.7363 | 14.7363 | -0.253 (-1.69%) | 36,079,297 |
| 23 Mar 2020 | CNY | 14.989 | 14.989 | 14.989 | 14.989 | 14.989 | +1.37 (+10.06%) | 5,546,865 |
| 20 Mar 2020 | CNY | 12.9487 | 13.652 | 12.9451 | 13.6191 | 13.6191 | +0.718 (+5.57%) | 9,454,972 |
| 19 Mar 2020 | CNY | 12.63 | 12.9194 | 12.4506 | 12.9011 | 12.9011 | +0.366 (+2.92%) | 5,309,833 |
| 18 Mar 2020 | CNY | 12.674 | 12.9194 | 12.4799 | 12.5348 | 12.5348 | -0.081 (-0.64%) | 5,154,938 |
| 17 Mar 2020 | CNY | 12.4542 | 12.6593 | 11.9927 | 12.6154 | 12.6154 | +0.095 (+0.76%) | 4,756,353 |
| 16 Mar 2020 | CNY | 12.7363 | 12.8828 | 12.4066 | 12.5202 | 12.5202 | -0.117 (-0.93%) | 4,690,366 |
| 13 Mar 2020 | CNY | 11.9231 | 12.7729 | 11.9231 | 12.6374 | 12.6374 | -0.359 (-2.76%) | 5,741,544 |
| 12 Mar 2020 | CNY | 13.1832 | 13.2491 | 12.9158 | 12.9963 | 12.9963 | -0.319 (-2.39%) | 5,496,489 |
| 11 Mar 2020 | CNY | 13.5055 | 13.6484 | 13.2821 | 13.315 | 13.315 | -0.154 (-1.14%) | 5,033,650 |
| 10 Mar 2020 | CNY | 13.2967 | 13.5311 | 13.1429 | 13.4689 | 13.4689 | +0.143 (+1.07%) | 6,674,784 |
| 9 Mar 2020 | CNY | 13.6447 | 13.7949 | 13.3187 | 13.326 | 13.326 | -0.542 (-3.91%) | 7,314,983 |
| 6 Mar 2020 | CNY | 13.9048 | 14.1392 | 13.8462 | 13.8681 | 13.8681 | -0.147 (-1.05%) | 6,042,131 |
| 5 Mar 2020 | CNY | 14.2784 | 14.2784 | 13.8828 | 14.0147 | 14.0147 | -0.102 (-0.73%) | 10,038,081 |
| 4 Mar 2020 | CNY | 13.4139 | 14.1685 | 13.4103 | 14.1172 | 14.1172 | +0.623 (+4.61%) | 14,860,593 |
| 3 Mar 2020 | CNY | 13.8242 | 13.8278 | 13.4212 | 13.4945 | 13.4945 | -0.117 (-0.86%) | 9,531,511 |
| 2 Mar 2020 | CNY | 13.1905 | 13.6117 | 13.1136 | 13.6117 | 13.6117 | +0.48 (+3.65%) | 7,984,220 |
| 28 Feb 2020 | CNY | 13.3333 | 13.5641 | 13.0989 | 13.1319 | 13.1319 | -0.472 (-3.47%) | 7,524,068 |
| 27 Feb 2020 | CNY | 13.1575 | 13.7363 | 13.0256 | 13.6044 | 13.6044 | +0.487 (+3.71%) | 10,218,209 |
| 26 Feb 2020 | CNY | 13.3663 | 13.5092 | 13.0843 | 13.1172 | 13.1172 | -0.392 (-2.90%) | 7,922,831 |
| 25 Feb 2020 | CNY | 13.3919 | 13.6996 | 13.3187 | 13.5092 | 13.5092 | -0.15 (-1.10%) | 9,481,180 |
| 24 Feb 2020 | CNY | 13.5714 | 13.9121 | 13.5678 | 13.6593 | 13.6593 | +0.194 (+1.44%) | 10,259,738 |
| 21 Feb 2020 | CNY | 13.2308 | 13.5238 | 13.1392 | 13.4652 | 13.4652 | +0.212 (+1.60%) | 10,872,850 |
