| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 14.07 | 14.32 | 13.98 | 14.1 | 14.1 | -0.03 (-0.21%) | 383,605 |
| 16 Apr 2020 | CNY | 14.09 | 14.19 | 13.78 | 14.13 | 14.13 | +0.01 (+0.07%) | 402,900 |
| 15 Apr 2020 | CNY | 14.88 | 14.88 | 14.07 | 14.12 | 14.12 | -0.4 (-2.75%) | 586,200 |
| 14 Apr 2020 | CNY | 14.15 | 14.54 | 14.02 | 14.52 | 14.52 | +0.23 (+1.61%) | 444,000 |
| 13 Apr 2020 | CNY | 14.49 | 14.84 | 14.1 | 14.29 | 14.29 | +0.1 (+0.70%) | 410,810 |
| 10 Apr 2020 | CNY | 14.02 | 14.55 | 14.02 | 14.19 | 14.19 | -0.4 (-2.74%) | 426,403 |
| 9 Apr 2020 | CNY | 14.99 | 14.99 | 14.33 | 14.59 | 14.59 | +0.27 (+1.89%) | 671,700 |
| 8 Apr 2020 | CNY | 14.34 | 14.44 | 14.24 | 14.32 | 14.32 | +0.04 (+0.28%) | 364,000 |
| 7 Apr 2020 | CNY | 14.06 | 14.29 | 14.06 | 14.28 | 14.28 | +0.36 (+2.59%) | 352,500 |
| 3 Apr 2020 | CNY | 13.91 | 14.07 | 13.8 | 13.92 | 13.92 | -0.05 (-0.36%) | 241,400 |
| 2 Apr 2020 | CNY | 13.66 | 13.99 | 13.63 | 13.97 | 13.97 | +0.12 (+0.87%) | 295,403 |
| 1 Apr 2020 | CNY | 14.04 | 14.13 | 13.56 | 13.85 | 13.85 | -0.19 (-1.35%) | 595,866 |
| 31 Mar 2020 | CNY | 14.16 | 14.31 | 14.01 | 14.04 | 14.04 | -0.06 (-0.43%) | 587,021 |
| 30 Mar 2020 | CNY | 14.78 | 14.92 | 14.1 | 14.1 | 14.1 | -1 (-6.62%) | 1,282,220 |
| 27 Mar 2020 | CNY | 15.22 | 15.88 | 14.92 | 15.1 | 15.1 | -0.12 (-0.79%) | 1,574,022 |
| 26 Mar 2020 | CNY | 14.69 | 15.29 | 14.6 | 15.22 | 15.22 | +0.53 (+3.61%) | 1,515,126 |
| 25 Mar 2020 | CNY | 14.86 | 14.86 | 14.62 | 14.69 | 14.69 | +0.01 (+0.07%) | 865,187 |
| 24 Mar 2020 | CNY | 14.46 | 14.78 | 14.2 | 14.68 | 14.68 | +0.52 (+3.67%) | 974,988 |
| 23 Mar 2020 | CNY | 14.44 | 14.58 | 14 | 14.16 | 14.16 | -0.51 (-3.48%) | 891,895 |
| 20 Mar 2020 | CNY | 14.29 | 14.82 | 14.29 | 14.67 | 14.67 | +0.4 (+2.80%) | 490,390 |
| 19 Mar 2020 | CNY | 14.25 | 14.49 | 13.82 | 14.27 | 14.27 | +0.01 (+0.07%) | 519,929 |
| 18 Mar 2020 | CNY | 14.13 | 14.76 | 14.13 | 14.26 | 14.26 | +0.08 (+0.56%) | 589,653 |
| 17 Mar 2020 | CNY | 14.03 | 14.35 | 13.78 | 14.18 | 14.18 | -0.01 (-0.07%) | 568,499 |
| 16 Mar 2020 | CNY | 14.52 | 14.78 | 14.06 | 14.19 | 14.19 | -0.33 (-2.27%) | 528,520 |
| 13 Mar 2020 | CNY | 14.11 | 14.55 | 13.62 | 14.52 | 14.52 | -0.09 (-0.62%) | 660,788 |
| 12 Mar 2020 | CNY | 14.78 | 14.95 | 14.4 | 14.61 | 14.61 | -0.34 (-2.27%) | 457,700 |
| 11 Mar 2020 | CNY | 15.28 | 15.33 | 14.93 | 14.95 | 14.95 | -0.15 (-0.99%) | 512,080 |
| 10 Mar 2020 | CNY | 14.77 | 15.16 | 14.31 | 15.1 | 15.1 | 0.0 (0.0%) | 1,005,049 |
| 9 Mar 2020 | CNY | 15.36 | 15.83 | 15.06 | 15.1 | 15.1 | -0.6 (-3.82%) | 1,013,674 |
| 6 Mar 2020 | CNY | 15.45 | 16.42 | 15.38 | 15.7 | 15.7 | +0.1 (+0.64%) | 1,662,095 |
