| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 12.5 | 12.72 | 12.39 | 12.71 | 12.71 | +0.22 (+1.76%) | 23,582,397 |
| 17 Apr 2020 | CNY | 12.56 | 12.83 | 12.47 | 12.49 | 12.49 | +0.03 (+0.24%) | 34,227,214 |
| 16 Apr 2020 | CNY | 12.26 | 12.57 | 12.07 | 12.46 | 12.46 | +0.09 (+0.73%) | 22,344,942 |
| 15 Apr 2020 | CNY | 12.41 | 12.68 | 12.32 | 12.37 | 12.37 | -0.04 (-0.32%) | 26,385,142 |
| 14 Apr 2020 | CNY | 12.2 | 12.44 | 12.17 | 12.41 | 12.41 | +0.35 (+2.90%) | 19,843,478 |
| 13 Apr 2020 | CNY | 12.04 | 12.25 | 11.92 | 12.06 | 12.06 | -0.18 (-1.47%) | 18,728,789 |
| 10 Apr 2020 | CNY | 12.9 | 12.91 | 12.23 | 12.24 | 12.24 | -0.69 (-5.34%) | 31,964,272 |
| 9 Apr 2020 | CNY | 13.07 | 13.07 | 12.83 | 12.93 | 12.93 | -0.09 (-0.69%) | 31,988,965 |
| 8 Apr 2020 | CNY | 12.61 | 13.28 | 12.56 | 13.02 | 13.02 | +0.37 (+2.92%) | 50,322,762 |
| 7 Apr 2020 | CNY | 12.75 | 12.78 | 12.55 | 12.65 | 12.65 | +0.21 (+1.69%) | 36,543,011 |
| 3 Apr 2020 | CNY | 12.51 | 12.62 | 12.32 | 12.44 | 12.44 | -0.24 (-1.89%) | 35,320,523 |
| 2 Apr 2020 | CNY | 12.1 | 12.68 | 12.01 | 12.68 | 12.68 | +0.48 (+3.93%) | 45,698,836 |
| 1 Apr 2020 | CNY | 12 | 12.47 | 11.89 | 12.2 | 12.2 | +0.22 (+1.84%) | 39,149,293 |
| 31 Mar 2020 | CNY | 12.27 | 12.36 | 11.81 | 11.98 | 11.98 | +0.01 (+0.08%) | 36,951,946 |
| 30 Mar 2020 | CNY | 12.28 | 12.39 | 11.76 | 11.97 | 11.97 | -0.7 (-5.52%) | 37,401,183 |
| 27 Mar 2020 | CNY | 13.36 | 13.46 | 12.6 | 12.67 | 12.67 | -0.51 (-3.87%) | 34,972,517 |
| 26 Mar 2020 | CNY | 12.96 | 13.53 | 12.82 | 13.18 | 13.18 | +0.09 (+0.69%) | 37,506,556 |
| 25 Mar 2020 | CNY | 13.23 | 13.45 | 12.95 | 13.09 | 13.09 | +0.06 (+0.46%) | 40,768,621 |
| 24 Mar 2020 | CNY | 13.6 | 13.76 | 12.24 | 13.03 | 13.03 | -0.38 (-2.83%) | 63,346,767 |
| 23 Mar 2020 | CNY | 14.01 | 14.22 | 13.41 | 13.41 | 13.41 | -1.49 (-10%) | 63,425,571 |
| 20 Mar 2020 | CNY | 16.38 | 16.45 | 14.83 | 14.9 | 14.9 | -1.28 (-7.91%) | 103,538,181 |
| 19 Mar 2020 | CNY | 15.29 | 16.18 | 15.1 | 16.18 | 16.18 | +0.73 (+4.72%) | 95,803,950 |
| 18 Mar 2020 | CNY | 15.38 | 16.2 | 15.26 | 15.45 | 15.45 | +0.3 (+1.98%) | 109,287,516 |
| 17 Mar 2020 | CNY | 15.59 | 15.81 | 14.22 | 15.15 | 15.15 | +0.05 (+0.33%) | 81,909,401 |
| 16 Mar 2020 | CNY | 15.2 | 15.78 | 14.8 | 15.1 | 15.1 | 0.0 (0.0%) | 105,233,140 |
| 13 Mar 2020 | CNY | 13.65 | 15.18 | 13.65 | 15.1 | 15.1 | +0.97 (+6.86%) | 91,833,841 |
| 12 Mar 2020 | CNY | 13.43 | 14.19 | 13.4 | 14.13 | 14.13 | +0.47 (+3.44%) | 44,312,531 |
| 11 Mar 2020 | CNY | 14.21 | 14.27 | 13.66 | 13.66 | 13.66 | -0.5 (-3.53%) | 44,638,836 |
| 10 Mar 2020 | CNY | 13.1 | 14.16 | 13.01 | 14.16 | 14.16 | +1.03 (+7.84%) | 59,029,627 |
| 9 Mar 2020 | CNY | 13.69 | 13.96 | 13.06 | 13.13 | 13.13 | -0.87 (-6.21%) | 43,208,493 |
