| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 14.14 | 14.7 | 14.06 | 14.4 | 14.4 | +0.35 (+2.49%) | 57,570,477 |
| 2 Apr 2020 | CNY | 14.06 | 14.1 | 13.73 | 14.05 | 14.05 | -0.13 (-0.92%) | 39,480,524 |
| 1 Apr 2020 | CNY | 14 | 14.38 | 13.61 | 14.18 | 14.18 | +0.02 (+0.14%) | 47,964,925 |
| 31 Mar 2020 | CNY | 14.63 | 14.65 | 14.05 | 14.16 | 14.16 | -0.73 (-4.90%) | 61,561,286 |
| 30 Mar 2020 | CNY | 15.4 | 16.1 | 14.73 | 14.89 | 14.89 | -0.59 (-3.81%) | 79,257,660 |
| 27 Mar 2020 | CNY | 15.62 | 16.17 | 15.3 | 15.48 | 15.48 | -0.48 (-3.01%) | 84,438,722 |
| 26 Mar 2020 | CNY | 14.62 | 16.2 | 14.38 | 15.96 | 15.96 | +1.15 (+7.77%) | 113,836,693 |
| 25 Mar 2020 | CNY | 14.42 | 14.95 | 14.02 | 14.81 | 14.81 | +0.55 (+3.86%) | 83,583,961 |
| 24 Mar 2020 | CNY | 15.14 | 15.33 | 13.89 | 14.26 | 14.26 | -1.17 (-7.58%) | 100,881,948 |
| 23 Mar 2020 | CNY | 16.5 | 16.88 | 15.04 | 15.43 | 15.43 | -0.95 (-5.80%) | 121,772,874 |
| 20 Mar 2020 | CNY | 16.29 | 17.2 | 15.31 | 16.38 | 16.38 | +0.7 (+4.46%) | 181,626,318 |
| 19 Mar 2020 | CNY | 15.68 | 15.68 | 15 | 15.68 | 15.68 | +1.43 (+10.04%) | 193,563,823 |
| 18 Mar 2020 | CNY | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +1.3 (+10.04%) | 12,900,965 |
| 17 Mar 2020 | CNY | 13.52 | 13.68 | 12.3 | 12.95 | 12.95 | -0.54 (-4.00%) | 43,958,320 |
| 16 Mar 2020 | CNY | 14 | 14.28 | 13.43 | 13.49 | 13.49 | +0.02 (+0.15%) | 58,842,151 |
| 13 Mar 2020 | CNY | 12.48 | 13.98 | 12.3 | 13.47 | 13.47 | +0.07 (+0.52%) | 56,829,581 |
| 12 Mar 2020 | CNY | 13.91 | 14.11 | 13.39 | 13.4 | 13.4 | -0.27 (-1.98%) | 40,804,076 |
| 11 Mar 2020 | CNY | 14.2 | 14.21 | 13.63 | 13.67 | 13.67 | -0.62 (-4.34%) | 50,853,659 |
| 10 Mar 2020 | CNY | 14.63 | 14.82 | 13.84 | 14.29 | 14.29 | -1.09 (-7.09%) | 65,058,195 |
| 9 Mar 2020 | CNY | 14.88 | 15.93 | 14.54 | 15.38 | 15.38 | +0.68 (+4.63%) | 79,421,156 |
| 6 Mar 2020 | CNY | 14.7 | 14.91 | 14.62 | 14.7 | 14.7 | +0.09 (+0.62%) | 36,450,752 |
| 5 Mar 2020 | CNY | 14.78 | 14.9 | 14.5 | 14.61 | 14.61 | -0.15 (-1.02%) | 41,213,120 |
| 4 Mar 2020 | CNY | 15 | 15.13 | 14.5 | 14.76 | 14.76 | -0.49 (-3.21%) | 48,736,853 |
| 3 Mar 2020 | CNY | 15.16 | 15.66 | 14.95 | 15.25 | 15.25 | +0.09 (+0.59%) | 62,095,644 |
| 2 Mar 2020 | CNY | 15.57 | 15.75 | 14.93 | 15.16 | 15.16 | +0.25 (+1.68%) | 53,350,722 |
| 28 Feb 2020 | CNY | 14.66 | 15.29 | 14.51 | 14.91 | 14.91 | +0.31 (+2.12%) | 72,190,178 |
| 27 Feb 2020 | CNY | 15.15 | 15.42 | 14.53 | 14.6 | 14.6 | -0.51 (-3.38%) | 54,120,687 |
| 26 Feb 2020 | CNY | 16.28 | 16.28 | 15.03 | 15.11 | 15.11 | -1.18 (-7.24%) | 86,803,274 |
| 25 Feb 2020 | CNY | 15.48 | 16.59 | 15.21 | 16.29 | 16.29 | +0.36 (+2.26%) | 95,541,767 |
| 24 Feb 2020 | CNY | 16.33 | 16.68 | 15.89 | 15.93 | 15.93 | +0.05 (+0.31%) | 84,522,396 |
