| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 15.3828 | 15.5078 | 14.7109 | 14.9063 | 14.9063 | -0.453 (-2.95%) | 29,705,312 |
| 16 Apr 2020 | CNY | 15.3125 | 15.5156 | 15.1719 | 15.3594 | 15.3594 | -0.125 (-0.81%) | 11,740,618 |
| 15 Apr 2020 | CNY | 15.9688 | 15.9766 | 15.3828 | 15.4844 | 15.4844 | -0.469 (-2.94%) | 19,535,528 |
| 14 Apr 2020 | CNY | 15.8594 | 16.0781 | 15.625 | 15.9531 | 15.9531 | +0.016 (+0.10%) | 14,379,906 |
| 13 Apr 2020 | CNY | 15.9141 | 16.0781 | 15.4844 | 15.9375 | 15.9375 | +0.086 (+0.54%) | 10,290,008 |
| 10 Apr 2020 | CNY | 15.9531 | 16.3984 | 15.7422 | 15.8516 | 15.8516 | -0.133 (-0.83%) | 16,993,634 |
| 9 Apr 2020 | CNY | 15.5156 | 16.0781 | 15.4688 | 15.9844 | 15.9844 | +0.445 (+2.87%) | 18,624,810 |
| 8 Apr 2020 | CNY | 15.6484 | 16.1172 | 15.2969 | 15.5391 | 15.5391 | -0.258 (-1.63%) | 20,376,148 |
| 7 Apr 2020 | CNY | 15.2344 | 15.9531 | 15.1875 | 15.7969 | 15.7969 | +0.617 (+4.07%) | 26,622,571 |
| 3 Apr 2020 | CNY | 15 | 15.5313 | 14.8594 | 15.1797 | 15.1797 | +0.141 (+0.93%) | 16,795,825 |
| 2 Apr 2020 | CNY | 14.7734 | 15.0391 | 14.6875 | 15.0391 | 15.0391 | +0.07 (+0.47%) | 11,530,609 |
| 1 Apr 2020 | CNY | 15.2188 | 15.2188 | 14.6172 | 14.9688 | 14.9688 | -0.336 (-2.19%) | 19,808,949 |
| 31 Mar 2020 | CNY | 14.7266 | 15.3594 | 14.5313 | 15.3047 | 15.3047 | +0.664 (+4.54%) | 22,073,126 |
| 30 Mar 2020 | CNY | 14.5938 | 14.9375 | 14.5313 | 14.6406 | 14.6406 | -0.164 (-1.11%) | 11,125,831 |
| 27 Mar 2020 | CNY | 15.0703 | 15.2188 | 14.7188 | 14.8047 | 14.8047 | -0.023 (-0.16%) | 13,864,012 |
| 26 Mar 2020 | CNY | 14.6563 | 15.2344 | 14.5703 | 14.8281 | 14.8281 | +0.07 (+0.48%) | 15,653,738 |
| 25 Mar 2020 | CNY | 14.9219 | 14.9219 | 14.4688 | 14.7578 | 14.7578 | +0.133 (+0.91%) | 17,843,093 |
| 24 Mar 2020 | CNY | 14.2109 | 14.6484 | 14.2031 | 14.625 | 14.625 | +0.57 (+4.06%) | 19,440,390 |
| 23 Mar 2020 | CNY | 13.6484 | 14.3594 | 13.5234 | 14.0547 | 14.0547 | +0.07 (+0.50%) | 18,369,802 |
| 20 Mar 2020 | CNY | 14 | 14.0469 | 13.625 | 13.9844 | 13.9844 | +0.18 (+1.30%) | 11,690,411 |
| 19 Mar 2020 | CNY | 13.75 | 14.125 | 13.3672 | 13.8047 | 13.8047 | -0.086 (-0.62%) | 13,797,255 |
| 18 Mar 2020 | CNY | 13.9688 | 14.3828 | 13.8203 | 13.8906 | 13.8906 | +0.023 (+0.17%) | 20,267,599 |
| 17 Mar 2020 | CNY | 13.5391 | 13.9453 | 13.1172 | 13.8672 | 13.8672 | +0.461 (+3.44%) | 18,065,233 |
| 16 Mar 2020 | CNY | 13.7734 | 14.0078 | 13.2891 | 13.4063 | 13.4063 | -0.312 (-2.28%) | 17,581,606 |
| 13 Mar 2020 | CNY | 12.8281 | 13.9688 | 12.8125 | 13.7188 | 13.7188 | +0.024 (+0.17%) | 28,970,257 |
| 12 Mar 2020 | CNY | 14.0625 | 14.0938 | 13.625 | 13.6953 | 13.6953 | -0.539 (-3.79%) | 19,720,243 |
| 11 Mar 2020 | CNY | 14.4766 | 14.6484 | 14.2188 | 14.2344 | 14.2344 | -0.438 (-2.98%) | 25,415,685 |
| 10 Mar 2020 | CNY | 14.2578 | 14.8125 | 13.9063 | 14.6719 | 14.6719 | +0.07 (+0.48%) | 43,577,850 |
| 9 Mar 2020 | CNY | 15.3906 | 15.4063 | 14.375 | 14.6016 | 14.6016 | -0.797 (-5.17%) | 28,702,360 |
| 6 Mar 2020 | CNY | 15.0234 | 15.6016 | 15.0078 | 15.3984 | 15.3984 | +0.148 (+0.97%) | 16,606,359 |
