| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 19.3 | 19.525 | 19.075 | 19.5 | 19.5 | +0.113 (+0.58%) | 2,801,760 |
| 17 Apr 2020 | CNY | 19.6688 | 20.05 | 19.375 | 19.3875 | 19.3875 | -0.206 (-1.05%) | 4,078,041 |
| 16 Apr 2020 | CNY | 19.05 | 20.1375 | 19.05 | 19.5938 | 19.5938 | +0.4 (+2.08%) | 5,337,467 |
| 15 Apr 2020 | CNY | 18.9813 | 19.9063 | 18.8938 | 19.1938 | 19.1938 | +0.331 (+1.76%) | 3,977,760 |
| 14 Apr 2020 | CNY | 18.375 | 18.95 | 18.375 | 18.8625 | 18.8625 | +0.631 (+3.46%) | 2,840,257 |
| 13 Apr 2020 | CNY | 19.0125 | 19.0438 | 18.175 | 18.2313 | 18.2313 | -0.769 (-4.05%) | 2,604,800 |
| 10 Apr 2020 | CNY | 20.125 | 20.2 | 18.75 | 19 | 19 | -0.969 (-4.85%) | 3,842,560 |
| 9 Apr 2020 | CNY | 20.1875 | 20.4375 | 19.9313 | 19.9688 | 19.9688 | -0.431 (-2.11%) | 3,605,494 |
| 8 Apr 2020 | CNY | 19.5313 | 20.9125 | 19.4063 | 20.4 | 20.4 | +0.831 (+4.25%) | 6,138,350 |
| 7 Apr 2020 | CNY | 19.7875 | 19.875 | 19.3875 | 19.5688 | 19.5688 | +0.35 (+1.82%) | 3,676,777 |
| 3 Apr 2020 | CNY | 19.0375 | 19.6875 | 18.9813 | 19.2188 | 19.2188 | +0.1 (+0.52%) | 4,325,328 |
| 2 Apr 2020 | CNY | 18.625 | 19.1188 | 18.3125 | 19.1188 | 19.1188 | +0.631 (+3.41%) | 3,956,872 |
| 1 Apr 2020 | CNY | 18.3125 | 19.0188 | 18.3 | 18.4875 | 18.4875 | +0.037 (+0.20%) | 3,489,920 |
| 31 Mar 2020 | CNY | 18.9563 | 19.025 | 18.2813 | 18.45 | 18.45 | -0.181 (-0.97%) | 3,380,160 |
| 30 Mar 2020 | CNY | 19.625 | 19.625 | 18.0438 | 18.6313 | 18.6313 | -1.325 (-6.64%) | 5,611,804 |
| 27 Mar 2020 | CNY | 20.8125 | 20.9063 | 19.8188 | 19.9563 | 19.9563 | -0.65 (-3.15%) | 4,092,283 |
| 26 Mar 2020 | CNY | 20.8875 | 21.0375 | 20.3688 | 20.6063 | 20.6063 | -1.181 (-5.42%) | 5,853,315 |
| 25 Mar 2020 | CNY | 21.4375 | 22.125 | 21.2688 | 21.7875 | 21.7875 | +0.912 (+4.37%) | 4,819,387 |
| 24 Mar 2020 | CNY | 21.1563 | 21.25 | 20.1875 | 20.875 | 20.875 | +0.144 (+0.69%) | 3,076,907 |
| 23 Mar 2020 | CNY | 21.25 | 21.4063 | 20.6375 | 20.7313 | 20.7313 | -1.331 (-6.03%) | 3,321,860 |
| 20 Mar 2020 | CNY | 22.1688 | 22.3125 | 21.5 | 22.0625 | 22.0625 | +0.294 (+1.35%) | 2,869,280 |
| 19 Mar 2020 | CNY | 21.3813 | 21.85 | 20.9813 | 21.7688 | 21.7688 | +0.281 (+1.31%) | 4,101,760 |
| 18 Mar 2020 | CNY | 22.3438 | 22.6875 | 21.25 | 21.4875 | 21.4875 | -0.662 (-2.99%) | 3,506,393 |
| 17 Mar 2020 | CNY | 22.5688 | 22.9375 | 21.1188 | 22.15 | 22.15 | -0.294 (-1.31%) | 3,788,233 |
| 16 Mar 2020 | CNY | 23.7625 | 24 | 22.375 | 22.4438 | 22.4438 | -1.163 (-4.92%) | 3,807,441 |
| 13 Mar 2020 | CNY | 22.9 | 24.025 | 22.6813 | 23.6063 | 23.6063 | -0.794 (-3.25%) | 4,804,489 |
| 12 Mar 2020 | CNY | 24.8438 | 24.8563 | 24 | 24.4 | 24.4 | -0.887 (-3.51%) | 3,415,566 |
| 11 Mar 2020 | CNY | 26.1188 | 26.2375 | 25.2875 | 25.2875 | 25.2875 | -0.769 (-2.95%) | 3,592,873 |
| 10 Mar 2020 | CNY | 24.9438 | 26.1125 | 24.6063 | 26.0563 | 26.0563 | +0.606 (+2.38%) | 4,759,376 |
| 9 Mar 2020 | CNY | 26.25 | 26.65 | 25.3 | 25.45 | 25.45 | -1.925 (-7.03%) | 6,037,636 |
