| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2020 | CNY | 19.74 | 19.96 | 19.7 | 19.91 | 19.91 | +0.35 (+1.79%) | 2,117,101 |
| 3 Apr 2020 | CNY | 19.39 | 19.92 | 19.2 | 19.56 | 19.56 | +0.18 (+0.93%) | 2,131,985 |
| 2 Apr 2020 | CNY | 19.09 | 19.38 | 18.83 | 19.38 | 19.38 | +0.32 (+1.68%) | 1,174,371 |
| 1 Apr 2020 | CNY | 19.02 | 19.31 | 19 | 19.06 | 19.06 | +0.06 (+0.32%) | 1,099,440 |
| 31 Mar 2020 | CNY | 19.59 | 19.73 | 19 | 19 | 19 | -0.44 (-2.26%) | 1,429,293 |
| 30 Mar 2020 | CNY | 19.74 | 20 | 19.15 | 19.44 | 19.44 | -0.96 (-4.71%) | 2,274,493 |
| 27 Mar 2020 | CNY | 20.57 | 21.6 | 20.34 | 20.4 | 20.4 | +0.46 (+2.31%) | 3,464,483 |
| 26 Mar 2020 | CNY | 20.4 | 20.4 | 19.82 | 19.94 | 19.94 | -0.51 (-2.49%) | 1,453,200 |
| 25 Mar 2020 | CNY | 20.65 | 20.79 | 20.35 | 20.45 | 20.45 | +0.03 (+0.15%) | 2,012,709 |
| 24 Mar 2020 | CNY | 20.29 | 20.63 | 19.78 | 20.42 | 20.42 | +0.27 (+1.34%) | 1,833,949 |
| 23 Mar 2020 | CNY | 19.72 | 20.65 | 19.62 | 20.15 | 20.15 | +0.06 (+0.30%) | 2,257,070 |
| 20 Mar 2020 | CNY | 19.88 | 20.15 | 19.71 | 20.09 | 20.09 | +0.39 (+1.98%) | 1,403,416 |
| 19 Mar 2020 | CNY | 19.4 | 19.74 | 19.13 | 19.7 | 19.7 | +0.3 (+1.55%) | 1,483,751 |
| 18 Mar 2020 | CNY | 19.88 | 20.12 | 19.39 | 19.4 | 19.4 | -0.18 (-0.92%) | 1,524,102 |
| 17 Mar 2020 | CNY | 20 | 20.36 | 18.6 | 19.58 | 19.58 | -0.28 (-1.41%) | 1,809,802 |
| 16 Mar 2020 | CNY | 20.57 | 20.88 | 19.61 | 19.86 | 19.86 | -0.54 (-2.65%) | 2,064,105 |
| 13 Mar 2020 | CNY | 20 | 20.68 | 19.49 | 20.4 | 20.4 | -0.64 (-3.04%) | 2,382,000 |
| 12 Mar 2020 | CNY | 20.9 | 21.58 | 20.7 | 21.04 | 21.04 | -0.26 (-1.22%) | 2,082,270 |
| 11 Mar 2020 | CNY | 21.86 | 21.93 | 21.3 | 21.3 | 21.3 | -0.48 (-2.20%) | 2,310,718 |
| 10 Mar 2020 | CNY | 20.73 | 21.85 | 20.39 | 21.78 | 21.78 | +0.48 (+2.25%) | 3,059,568 |
| 9 Mar 2020 | CNY | 22.52 | 22.8 | 21.18 | 21.3 | 21.3 | -1.69 (-7.35%) | 4,929,568 |
| 6 Mar 2020 | CNY | 23.12 | 23.4 | 22.88 | 22.99 | 22.99 | -0.48 (-2.05%) | 3,388,443 |
| 5 Mar 2020 | CNY | 23.8 | 23.9 | 23.11 | 23.47 | 23.47 | -0.08 (-0.34%) | 4,830,754 |
| 4 Mar 2020 | CNY | 22.56 | 23.55 | 22.02 | 23.55 | 23.55 | +0.94 (+4.16%) | 5,117,458 |
| 3 Mar 2020 | CNY | 23.14 | 23.32 | 22.36 | 22.61 | 22.61 | -0.02 (-0.09%) | 4,221,184 |
| 2 Mar 2020 | CNY | 22.1 | 22.95 | 21.8 | 22.63 | 22.63 | +0.69 (+3.14%) | 3,768,091 |
| 28 Feb 2020 | CNY | 23.37 | 23.82 | 21.93 | 21.94 | 21.94 | -2.43 (-9.97%) | 5,917,078 |
| 27 Feb 2020 | CNY | 23.98 | 24.37 | 23.2 | 24.37 | 24.37 | +0.56 (+2.35%) | 5,329,714 |
| 26 Feb 2020 | CNY | 24.3 | 24.83 | 23.53 | 23.81 | 23.81 | -1.35 (-5.37%) | 6,924,062 |
| 25 Feb 2020 | CNY | 25.16 | 25.53 | 23.67 | 25.16 | 25.16 | -1.14 (-4.33%) | 11,757,547 |
