| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2020 | CNY | 16.4931 | 16.7257 | 16.434 | 16.6458 | 16.6458 | +0.323 (+1.98%) | 1,274,961 |
| 3 Apr 2020 | CNY | 15.9861 | 16.3542 | 15.9236 | 16.3229 | 16.3229 | +0.344 (+2.15%) | 1,215,639 |
| 2 Apr 2020 | CNY | 15.7396 | 15.9792 | 15.6389 | 15.9792 | 15.9792 | +0.281 (+1.79%) | 739,008 |
| 1 Apr 2020 | CNY | 15.8194 | 15.8958 | 15.684 | 15.6979 | 15.6979 | -0.059 (-0.37%) | 689,472 |
| 31 Mar 2020 | CNY | 15.7917 | 15.9688 | 15.7049 | 15.7569 | 15.7569 | -0.011 (-0.07%) | 711,633 |
| 30 Mar 2020 | CNY | 16.0104 | 16.1424 | 15.6979 | 15.7674 | 15.7674 | -0.434 (-2.68%) | 812,727 |
| 27 Mar 2020 | CNY | 16.3194 | 16.3889 | 16.1667 | 16.2014 | 16.2014 | -0.007 (-0.04%) | 982,071 |
| 26 Mar 2020 | CNY | 16.3194 | 16.4583 | 16.2014 | 16.2083 | 16.2083 | -0.136 (-0.83%) | 1,087,488 |
| 25 Mar 2020 | CNY | 16.4236 | 16.5556 | 16.2326 | 16.3438 | 16.3438 | +0.201 (+1.25%) | 1,309,248 |
| 24 Mar 2020 | CNY | 15.9757 | 16.1944 | 15.8021 | 16.1424 | 16.1424 | +0.344 (+2.18%) | 1,133,856 |
| 23 Mar 2020 | CNY | 15.9028 | 16.2049 | 15.7604 | 15.7986 | 15.7986 | -0.358 (-2.21%) | 1,129,248 |
| 20 Mar 2020 | CNY | 15.8715 | 16.3854 | 15.8681 | 16.1563 | 16.1563 | +0.34 (+2.15%) | 1,315,008 |
| 19 Mar 2020 | CNY | 15.6493 | 15.9028 | 15.3819 | 15.816 | 15.816 | +0.188 (+1.20%) | 1,309,392 |
| 18 Mar 2020 | CNY | 16.1597 | 16.3785 | 15.6285 | 15.6285 | 15.6285 | -0.354 (-2.22%) | 1,626,624 |
| 17 Mar 2020 | CNY | 16.184 | 16.4931 | 15.4757 | 15.9826 | 15.9826 | -0.233 (-1.44%) | 1,721,088 |
| 16 Mar 2020 | CNY | 17.0139 | 17.3576 | 16.2153 | 16.2153 | 16.2153 | -0.642 (-3.81%) | 1,752,192 |
| 13 Mar 2020 | CNY | 16.434 | 17.1875 | 16.2431 | 16.8576 | 16.8576 | -0.514 (-2.96%) | 2,046,816 |
| 12 Mar 2020 | CNY | 17.6667 | 17.6667 | 17.2153 | 17.3715 | 17.3715 | -0.476 (-2.67%) | 2,225,376 |
| 11 Mar 2020 | CNY | 17.9028 | 18.1319 | 17.7083 | 17.8472 | 17.8472 | -0.024 (-0.14%) | 2,509,632 |
| 10 Mar 2020 | CNY | 17.7083 | 18.0139 | 17.0139 | 17.8715 | 17.8715 | -0.358 (-1.96%) | 4,507,542 |
| 9 Mar 2020 | CNY | 18.4063 | 19.1528 | 18.2292 | 18.2292 | 18.2292 | -0.496 (-2.65%) | 5,702,555 |
| 6 Mar 2020 | CNY | 17.9792 | 19.0104 | 17.9549 | 18.7257 | 18.7257 | +0.566 (+3.12%) | 5,215,392 |
| 5 Mar 2020 | CNY | 18.25 | 18.3611 | 17.9688 | 18.1597 | 18.1597 | -0.094 (-0.51%) | 2,816,452 |
| 4 Mar 2020 | CNY | 17.9167 | 18.3299 | 17.7813 | 18.2535 | 18.2535 | +0.323 (+1.80%) | 3,564,109 |
| 3 Mar 2020 | CNY | 17.7465 | 18.2257 | 17.6493 | 17.9306 | 17.9306 | +0.32 (+1.81%) | 3,543,540 |
| 2 Mar 2020 | CNY | 17.3542 | 17.8681 | 17.1181 | 17.6111 | 17.6111 | +0.601 (+3.53%) | 2,013,163 |
| 28 Feb 2020 | CNY | 17.5694 | 17.8819 | 16.9757 | 17.0104 | 17.0104 | -1.201 (-6.60%) | 3,435,508 |
| 27 Feb 2020 | CNY | 17.5521 | 18.4722 | 17.3611 | 18.2118 | 18.2118 | +0.736 (+4.21%) | 4,214,033 |
| 26 Feb 2020 | CNY | 17.4583 | 17.7465 | 17.3854 | 17.4757 | 17.4757 | -0.267 (-1.51%) | 2,139,845 |
| 25 Feb 2020 | CNY | 18.0382 | 18.1181 | 17.3194 | 17.7431 | 17.7431 | -0.611 (-3.33%) | 4,201,056 |
