| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 14.3667 | 14.5741 | 14.0704 | 14.2148 | 14.2148 | -0.159 (-1.11%) | 3,699,766 |
| 13 Apr 2020 | CNY | 14 | 14.5444 | 13.7444 | 14.3741 | 14.3741 | +0.196 (+1.38%) | 3,920,354 |
| 10 Apr 2020 | CNY | 14.2222 | 14.6519 | 13.8852 | 14.1778 | 14.1778 | -0.044 (-0.31%) | 4,637,668 |
| 9 Apr 2020 | CNY | 14.2333 | 14.3926 | 14.0667 | 14.2222 | 14.2222 | +0.074 (+0.52%) | 3,045,508 |
| 8 Apr 2020 | CNY | 13.8259 | 14.1852 | 13.8148 | 14.1482 | 14.1482 | +0.252 (+1.81%) | 3,714,028 |
| 7 Apr 2020 | CNY | 13.7037 | 13.9519 | 13.7037 | 13.8963 | 13.8963 | +0.311 (+2.29%) | 3,069,268 |
| 3 Apr 2020 | CNY | 13.4148 | 13.8593 | 13.1667 | 13.5852 | 13.5852 | +0.348 (+2.63%) | 5,108,402 |
| 2 Apr 2020 | CNY | 12.9074 | 13.2519 | 12.7704 | 13.237 | 13.237 | +0.244 (+1.88%) | 2,686,227 |
| 1 Apr 2020 | CNY | 13.0741 | 13.2111 | 12.9259 | 12.9926 | 12.9926 | -0.044 (-0.34%) | 2,363,771 |
| 31 Mar 2020 | CNY | 13.2889 | 13.3556 | 13.0296 | 13.037 | 13.037 | -0.104 (-0.79%) | 2,261,790 |
| 30 Mar 2020 | CNY | 13.3704 | 13.8444 | 12.963 | 13.1407 | 13.1407 | -0.608 (-4.42%) | 3,237,270 |
| 27 Mar 2020 | CNY | 13.963 | 14.063 | 13.7444 | 13.7482 | 13.7482 | -0.159 (-1.14%) | 2,580,608 |
| 26 Mar 2020 | CNY | 13.9926 | 14.1482 | 13.8037 | 13.9074 | 13.9074 | -0.4 (-2.80%) | 3,366,584 |
| 25 Mar 2020 | CNY | 14.4037 | 14.4815 | 14.0074 | 14.3074 | 14.3074 | +0.152 (+1.07%) | 4,907,441 |
| 24 Mar 2020 | CNY | 14.4444 | 14.537 | 13.7593 | 14.1556 | 14.1556 | -0.067 (-0.47%) | 5,586,300 |
| 23 Mar 2020 | CNY | 13.6482 | 14.5482 | 13.5778 | 14.2222 | 14.2222 | +0.363 (+2.62%) | 7,195,977 |
| 20 Mar 2020 | CNY | 13.6852 | 13.8778 | 13.4889 | 13.8593 | 13.8593 | +0.4 (+2.97%) | 3,918,418 |
| 19 Mar 2020 | CNY | 13.1778 | 13.5889 | 13.1482 | 13.4593 | 13.4593 | +0.167 (+1.25%) | 2,723,220 |
| 18 Mar 2020 | CNY | 13.6482 | 13.837 | 13.2778 | 13.2926 | 13.2926 | -0.185 (-1.37%) | 3,076,949 |
| 17 Mar 2020 | CNY | 13.7407 | 13.7519 | 13.1482 | 13.4778 | 13.4778 | -0.015 (-0.11%) | 3,352,482 |
| 16 Mar 2020 | CNY | 14.3333 | 14.3593 | 13.4296 | 13.4926 | 13.4926 | -0.637 (-4.51%) | 3,971,945 |
| 13 Mar 2020 | CNY | 13.9222 | 14.3407 | 13.5852 | 14.1296 | 14.1296 | -0.4 (-2.75%) | 4,797,481 |
| 12 Mar 2020 | CNY | 14.5482 | 14.6259 | 14.337 | 14.5296 | 14.5296 | -0.252 (-1.70%) | 3,063,420 |
| 11 Mar 2020 | CNY | 15.1889 | 15.3074 | 14.7778 | 14.7815 | 14.7815 | -0.341 (-2.25%) | 3,714,120 |
| 10 Mar 2020 | CNY | 14.3333 | 15.1778 | 14.1148 | 15.1222 | 15.1222 | +0.619 (+4.26%) | 5,359,197 |
| 9 Mar 2020 | CNY | 14.8037 | 14.9074 | 14.4556 | 14.5037 | 14.5037 | -0.678 (-4.46%) | 4,208,681 |
| 6 Mar 2020 | CNY | 15.1111 | 15.2741 | 15.037 | 15.1815 | 15.1815 | -0.181 (-1.18%) | 3,275,640 |
| 5 Mar 2020 | CNY | 15.5 | 15.5519 | 15.2259 | 15.363 | 15.363 | +0.085 (+0.56%) | 5,705,064 |
| 4 Mar 2020 | CNY | 14.9444 | 15.2926 | 14.7444 | 15.2778 | 15.2778 | +0.107 (+0.71%) | 5,165,216 |
| 3 Mar 2020 | CNY | 15.0482 | 15.6482 | 15 | 15.1704 | 15.1704 | +0.289 (+1.94%) | 7,744,291 |
