| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2020 | CNY | 14.03 | 14.14 | 13.9 | 14.02 | 14.02 | 0.0 (0.0%) | 8,089,736 |
| 8 May 2020 | CNY | 14.08 | 14.13 | 13.92 | 14.02 | 14.02 | -0.03 (-0.21%) | 8,928,076 |
| 7 May 2020 | CNY | 13.95 | 14.12 | 13.8 | 14.05 | 14.05 | +0.1 (+0.72%) | 9,733,444 |
| 6 May 2020 | CNY | 13.72 | 13.99 | 13.68 | 13.95 | 13.95 | +0.1 (+0.72%) | 8,769,791 |
| 30 Apr 2020 | CNY | 13.76 | 14 | 13.72 | 13.85 | 13.85 | +0.09 (+0.65%) | 10,800,091 |
| 29 Apr 2020 | CNY | 13.41 | 13.78 | 13.39 | 13.76 | 13.76 | +0.35 (+2.61%) | 6,748,118 |
| 28 Apr 2020 | CNY | 13.64 | 13.71 | 13.02 | 13.41 | 13.41 | -0.22 (-1.61%) | 8,513,815 |
| 27 Apr 2020 | CNY | 13.67 | 13.89 | 13.6 | 13.63 | 13.63 | 0.0 (0.0%) | 9,761,492 |
| 24 Apr 2020 | CNY | 13.74 | 13.74 | 13.39 | 13.63 | 13.63 | +0.01 (+0.07%) | 9,302,785 |
| 23 Apr 2020 | CNY | 13.55 | 13.76 | 13.43 | 13.62 | 13.62 | +0.12 (+0.89%) | 7,826,980 |
| 22 Apr 2020 | CNY | 13.43 | 13.58 | 13.33 | 13.5 | 13.5 | +0.01 (+0.07%) | 4,022,940 |
| 21 Apr 2020 | CNY | 13.56 | 13.64 | 13.4 | 13.49 | 13.49 | -0.08 (-0.59%) | 7,000,945 |
| 20 Apr 2020 | CNY | 13.38 | 13.58 | 13.3 | 13.57 | 13.57 | +0.2 (+1.50%) | 7,469,112 |
| 17 Apr 2020 | CNY | 13.43 | 13.57 | 13.35 | 13.37 | 13.37 | 0.0 (0.0%) | 5,844,613 |
| 16 Apr 2020 | CNY | 13.17 | 13.53 | 13.15 | 13.37 | 13.37 | +0.11 (+0.83%) | 4,889,536 |
| 15 Apr 2020 | CNY | 13.51 | 13.54 | 13.2 | 13.26 | 13.26 | -0.16 (-1.19%) | 4,898,686 |
| 14 Apr 2020 | CNY | 13.28 | 13.43 | 13.18 | 13.42 | 13.42 | +0.22 (+1.67%) | 4,862,647 |
| 13 Apr 2020 | CNY | 13.08 | 13.31 | 12.95 | 13.2 | 13.2 | +0.02 (+0.15%) | 4,308,260 |
| 10 Apr 2020 | CNY | 13.42 | 13.48 | 13.14 | 13.18 | 13.18 | -0.27 (-2.01%) | 5,798,800 |
| 9 Apr 2020 | CNY | 13.49 | 13.65 | 13.41 | 13.45 | 13.45 | -0.04 (-0.30%) | 6,689,240 |
| 8 Apr 2020 | CNY | 13.38 | 13.65 | 13.23 | 13.49 | 13.49 | +0.11 (+0.82%) | 9,399,340 |
| 7 Apr 2020 | CNY | 13.33 | 13.54 | 13.25 | 13.38 | 13.38 | +0.32 (+2.45%) | 8,346,486 |
| 3 Apr 2020 | CNY | 13.08 | 13.22 | 12.97 | 13.06 | 13.06 | -0.01 (-0.08%) | 5,693,555 |
| 2 Apr 2020 | CNY | 12.73 | 13.1 | 12.7 | 13.07 | 13.07 | +0.31 (+2.43%) | 6,215,449 |
| 1 Apr 2020 | CNY | 12.94 | 13.08 | 12.73 | 12.76 | 12.76 | -0.16 (-1.24%) | 5,072,948 |
| 31 Mar 2020 | CNY | 12.95 | 13.11 | 12.83 | 12.92 | 12.92 | +0.04 (+0.31%) | 5,552,567 |
| 30 Mar 2020 | CNY | 12.9 | 12.95 | 12.57 | 12.88 | 12.88 | -0.06 (-0.46%) | 5,870,633 |
| 27 Mar 2020 | CNY | 13.1 | 13.16 | 12.93 | 12.94 | 12.94 | -0.03 (-0.23%) | 3,981,136 |
| 26 Mar 2020 | CNY | 13.06 | 13.11 | 12.91 | 12.97 | 12.97 | -0.21 (-1.59%) | 4,418,711 |
| 25 Mar 2020 | CNY | 13.04 | 13.24 | 12.89 | 13.18 | 13.18 | +0.4 (+3.13%) | 9,481,946 |
