| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2020 | CNY | 21 | 21.1111 | 20.6597 | 20.8194 | 20.8194 | +0.229 (+1.11%) | 2,350,548 |
| 3 Apr 2020 | CNY | 20.4444 | 20.9653 | 20.3472 | 20.5903 | 20.5903 | 0.0 (0.0%) | 2,079,819 |
| 2 Apr 2020 | CNY | 20.1389 | 20.5903 | 19.9167 | 20.5903 | 20.5903 | +0.361 (+1.79%) | 1,616,417 |
| 1 Apr 2020 | CNY | 20.2083 | 20.5417 | 20.0556 | 20.2292 | 20.2292 | -0.104 (-0.51%) | 1,493,310 |
| 31 Mar 2020 | CNY | 20.5972 | 20.8403 | 20.1389 | 20.3333 | 20.3333 | -0.021 (-0.10%) | 2,062,725 |
| 30 Mar 2020 | CNY | 20.6389 | 20.6458 | 20.1528 | 20.3542 | 20.3542 | -0.653 (-3.11%) | 2,240,196 |
| 27 Mar 2020 | CNY | 21.8056 | 21.8264 | 21.0069 | 21.0069 | 21.0069 | -0.382 (-1.79%) | 2,301,917 |
| 26 Mar 2020 | CNY | 22.4306 | 22.4306 | 21.2917 | 21.3889 | 21.3889 | -1.396 (-6.13%) | 3,690,223 |
| 25 Mar 2020 | CNY | 23.2569 | 23.5069 | 22.6181 | 22.7847 | 22.7847 | -0.445 (-1.91%) | 4,339,982 |
| 24 Mar 2020 | CNY | 22.9167 | 23.4444 | 22.2569 | 23.2292 | 23.2292 | +0.938 (+4.21%) | 5,386,547 |
| 23 Mar 2020 | CNY | 21.3819 | 22.7083 | 20.8333 | 22.2917 | 22.2917 | +0.132 (+0.60%) | 4,380,691 |
| 20 Mar 2020 | CNY | 21.3125 | 22.6319 | 20.9583 | 22.1597 | 22.1597 | +1.056 (+5.00%) | 3,549,191 |
| 19 Mar 2020 | CNY | 21.1111 | 21.3889 | 20.4861 | 21.1042 | 21.1042 | -0.146 (-0.69%) | 3,269,433 |
| 18 Mar 2020 | CNY | 21.7986 | 22.4306 | 21.2014 | 21.25 | 21.25 | -0.41 (-1.89%) | 3,458,473 |
| 17 Mar 2020 | CNY | 21.6806 | 22.2153 | 20.4097 | 21.6597 | 21.6597 | +0.028 (+0.13%) | 3,783,204 |
| 16 Mar 2020 | CNY | 23.1944 | 23.7917 | 21.5347 | 21.6319 | 21.6319 | -1.368 (-5.95%) | 4,033,959 |
| 13 Mar 2020 | CNY | 22.4931 | 23.5347 | 22.4375 | 23 | 23 | -1.306 (-5.37%) | 4,659,465 |
| 12 Mar 2020 | CNY | 24.6458 | 25.1389 | 23.9722 | 24.3056 | 24.3056 | -1.236 (-4.84%) | 5,084,676 |
| 11 Mar 2020 | CNY | 25.3472 | 26.375 | 24.7917 | 25.5417 | 25.5417 | +0.403 (+1.60%) | 6,888,196 |
| 10 Mar 2020 | CNY | 24.1806 | 25.2639 | 23.4931 | 25.1389 | 25.1389 | +0.431 (+1.74%) | 5,811,446 |
| 9 Mar 2020 | CNY | 25.7222 | 26.25 | 24.6528 | 24.7083 | 24.7083 | -1.944 (-7.30%) | 6,717,690 |
| 6 Mar 2020 | CNY | 26.3056 | 27.0486 | 25.6944 | 26.6528 | 26.6528 | -1.264 (-4.53%) | 9,466,195 |
| 5 Mar 2020 | CNY | 28.8194 | 29.8611 | 27.0208 | 27.9167 | 27.9167 | -0.042 (-0.15%) | 14,769,228 |
| 4 Mar 2020 | CNY | 25.0208 | 27.9583 | 25.0069 | 27.9583 | 27.9583 | +2.542 (+10.00%) | 14,031,239 |
| 3 Mar 2020 | CNY | 25 | 25.7639 | 24.3889 | 25.4167 | 25.4167 | +0.521 (+2.09%) | 7,408,942 |
| 2 Mar 2020 | CNY | 24.3403 | 25.2708 | 24.1597 | 24.8958 | 24.8958 | +0.868 (+3.61%) | 5,609,835 |
| 28 Feb 2020 | CNY | 24.7222 | 25.5903 | 23.9583 | 24.0278 | 24.0278 | -2.222 (-8.47%) | 7,993,337 |
| 27 Feb 2020 | CNY | 25.6111 | 26.6875 | 24.6042 | 26.25 | 26.25 | -0.375 (-1.41%) | 11,461,906 |
| 26 Feb 2020 | CNY | 29.1667 | 29.1667 | 26.625 | 26.625 | 26.625 | -2.958 (-10.00%) | 15,314,817 |
| 25 Feb 2020 | CNY | 29.5833 | 29.5833 | 28.3333 | 29.5833 | 29.5833 | +2.688 (+9.99%) | 10,949,292 |
