| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 12.88 | 13.69 | 12.88 | 13.57 | 13.57 | +0.47 (+3.59%) | 5,001,475 |
| 17 Apr 2020 | CNY | 13.28 | 13.34 | 13.08 | 13.1 | 13.1 | -0.13 (-0.98%) | 3,078,100 |
| 16 Apr 2020 | CNY | 13.08 | 13.3 | 13.01 | 13.23 | 13.23 | +0.1 (+0.76%) | 2,599,771 |
| 15 Apr 2020 | CNY | 13.21 | 13.53 | 13.1 | 13.13 | 13.13 | -0.17 (-1.28%) | 3,758,100 |
| 14 Apr 2020 | CNY | 13.1 | 13.36 | 13 | 13.3 | 13.3 | +0.26 (+1.99%) | 3,410,999 |
| 13 Apr 2020 | CNY | 13.12 | 13.3 | 12.9 | 13.04 | 13.04 | -0.05 (-0.38%) | 3,423,073 |
| 10 Apr 2020 | CNY | 13.69 | 13.71 | 13.02 | 13.09 | 13.09 | -0.81 (-5.83%) | 6,316,660 |
| 9 Apr 2020 | CNY | 13.78 | 14.02 | 13.73 | 13.9 | 13.9 | +0.15 (+1.09%) | 5,659,699 |
| 8 Apr 2020 | CNY | 14.2 | 14.23 | 13.65 | 13.75 | 13.75 | -0.57 (-3.98%) | 9,008,076 |
| 7 Apr 2020 | CNY | 14.42 | 14.66 | 14.01 | 14.32 | 14.32 | +0.07 (+0.49%) | 10,024,747 |
| 3 Apr 2020 | CNY | 15 | 15.76 | 14.23 | 14.25 | 14.25 | -0.86 (-5.69%) | 14,265,899 |
| 2 Apr 2020 | CNY | 14.4 | 15.15 | 14.03 | 15.11 | 15.11 | +0.45 (+3.07%) | 12,151,778 |
| 1 Apr 2020 | CNY | 13.59 | 15 | 13.59 | 14.66 | 14.66 | +0.08 (+0.55%) | 14,147,908 |
| 31 Mar 2020 | CNY | 16.17 | 16.17 | 14.57 | 14.58 | 14.58 | -1.62 (-10%) | 18,746,380 |
| 30 Mar 2020 | CNY | 15.93 | 17.11 | 15.18 | 16.2 | 16.2 | +0.65 (+4.18%) | 22,875,715 |
| 27 Mar 2020 | CNY | 14.14 | 15.55 | 14.01 | 15.55 | 15.55 | +1.38 (+9.74%) | 12,021,153 |
| 26 Mar 2020 | CNY | 13.36 | 14.49 | 13.16 | 14.17 | 14.17 | +0.67 (+4.96%) | 8,888,568 |
| 25 Mar 2020 | CNY | 13.31 | 13.55 | 13.08 | 13.5 | 13.5 | +0.45 (+3.45%) | 4,700,301 |
| 24 Mar 2020 | CNY | 13.3 | 13.49 | 12.65 | 13.05 | 13.05 | +0.07 (+0.54%) | 2,924,566 |
| 23 Mar 2020 | CNY | 13 | 13.2 | 12.76 | 12.98 | 12.98 | -0.39 (-2.92%) | 3,222,506 |
| 20 Mar 2020 | CNY | 13.06 | 13.56 | 12.95 | 13.37 | 13.37 | +0.33 (+2.53%) | 4,523,978 |
| 19 Mar 2020 | CNY | 12.78 | 13.15 | 12.35 | 13.04 | 13.04 | +0.4 (+3.16%) | 4,201,787 |
| 18 Mar 2020 | CNY | 12.94 | 13.3 | 12.64 | 12.64 | 12.64 | -0.4 (-3.07%) | 4,325,554 |
| 17 Mar 2020 | CNY | 12.59 | 13.14 | 12.12 | 13.04 | 13.04 | +0.57 (+4.57%) | 5,195,137 |
| 16 Mar 2020 | CNY | 13.3 | 13.5 | 12.41 | 12.47 | 12.47 | -0.76 (-5.74%) | 4,862,796 |
| 13 Mar 2020 | CNY | 12.97 | 13.44 | 12.71 | 13.23 | 13.23 | -0.72 (-5.16%) | 6,614,890 |
| 12 Mar 2020 | CNY | 14.22 | 14.4 | 13.73 | 13.95 | 13.95 | -0.79 (-5.36%) | 6,947,443 |
| 11 Mar 2020 | CNY | 14.99 | 15.49 | 14.65 | 14.74 | 14.74 | -0.49 (-3.22%) | 7,903,950 |
| 10 Mar 2020 | CNY | 15.5 | 15.98 | 14.49 | 15.23 | 15.23 | -0.9 (-5.58%) | 11,947,204 |
| 9 Mar 2020 | CNY | 15 | 16.99 | 14.78 | 16.13 | 16.13 | +0.58 (+3.73%) | 15,870,453 |
