| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 15.65 | 16.1 | 15.65 | 15.74 | 15.74 | +0.19 (+1.22%) | 37,739,358 |
| 17 Apr 2020 | CNY | 15.91 | 15.93 | 15.51 | 15.55 | 15.55 | -0.53 (-3.30%) | 44,503,191 |
| 16 Apr 2020 | CNY | 15.9 | 16.35 | 15.71 | 16.08 | 16.08 | +0.19 (+1.20%) | 49,362,880 |
| 15 Apr 2020 | CNY | 15.66 | 16.45 | 15.58 | 15.89 | 15.89 | +0.01 (+0.06%) | 55,297,662 |
| 14 Apr 2020 | CNY | 15.4 | 15.95 | 15.35 | 15.88 | 15.88 | +0.45 (+2.92%) | 45,108,968 |
| 13 Apr 2020 | CNY | 16.08 | 16.08 | 15.12 | 15.43 | 15.43 | -0.66 (-4.10%) | 44,145,473 |
| 10 Apr 2020 | CNY | 15.97 | 16.34 | 15.68 | 16.09 | 16.09 | +0.12 (+0.75%) | 56,780,061 |
| 9 Apr 2020 | CNY | 16 | 16.39 | 15.54 | 15.97 | 15.97 | -0.13 (-0.81%) | 67,214,732 |
| 8 Apr 2020 | CNY | 16.77 | 16.99 | 16 | 16.1 | 16.1 | -1.03 (-6.01%) | 103,957,017 |
| 7 Apr 2020 | CNY | 15.5 | 17.14 | 15.2 | 17.13 | 17.13 | +1.55 (+9.95%) | 125,644,912 |
| 3 Apr 2020 | CNY | 15.7 | 16.14 | 15.38 | 15.58 | 15.58 | -0.22 (-1.39%) | 79,453,988 |
| 2 Apr 2020 | CNY | 16.18 | 16.22 | 15.26 | 15.8 | 15.8 | -0.7 (-4.24%) | 98,113,421 |
| 1 Apr 2020 | CNY | 16.9 | 17.17 | 16.24 | 16.5 | 16.5 | -0.75 (-4.35%) | 97,293,055 |
| 31 Mar 2020 | CNY | 15.76 | 17.33 | 15.47 | 17.25 | 17.25 | +1.09 (+6.75%) | 123,050,446 |
| 30 Mar 2020 | CNY | 16.14 | 17.23 | 15.9 | 16.16 | 16.16 | +0.36 (+2.28%) | 122,596,673 |
| 27 Mar 2020 | CNY | 16.63 | 16.64 | 15.72 | 15.8 | 15.8 | -0.64 (-3.89%) | 91,163,661 |
| 26 Mar 2020 | CNY | 15.18 | 17.13 | 15.18 | 16.44 | 16.44 | +0.86 (+5.52%) | 119,380,670 |
| 25 Mar 2020 | CNY | 14.57 | 15.88 | 14.41 | 15.58 | 15.58 | +0.99 (+6.79%) | 102,077,449 |
| 24 Mar 2020 | CNY | 14.89 | 15.03 | 13.98 | 14.59 | 14.59 | -0.3 (-2.01%) | 110,701,975 |
| 23 Mar 2020 | CNY | 13.2 | 14.89 | 13.11 | 14.89 | 14.89 | +1.35 (+9.97%) | 129,135,201 |
| 20 Mar 2020 | CNY | 13.01 | 13.77 | 12.73 | 13.54 | 13.54 | +0.67 (+5.21%) | 80,521,588 |
| 19 Mar 2020 | CNY | 12.2 | 12.93 | 12.13 | 12.87 | 12.87 | +0.67 (+5.49%) | 59,479,090 |
| 18 Mar 2020 | CNY | 12.44 | 12.83 | 12.18 | 12.2 | 12.2 | -0.17 (-1.37%) | 49,573,704 |
| 17 Mar 2020 | CNY | 12.38 | 12.53 | 11.83 | 12.37 | 12.37 | +0.07 (+0.57%) | 36,226,168 |
| 16 Mar 2020 | CNY | 13.12 | 13.19 | 12.23 | 12.3 | 12.3 | -0.61 (-4.73%) | 59,469,259 |
| 13 Mar 2020 | CNY | 11.75 | 13.16 | 11.65 | 12.91 | 12.91 | +0.49 (+3.95%) | 70,163,273 |
| 12 Mar 2020 | CNY | 12.59 | 12.82 | 12.33 | 12.42 | 12.42 | -0.59 (-4.53%) | 38,081,873 |
| 11 Mar 2020 | CNY | 12.69 | 13.68 | 12.57 | 13.01 | 13.01 | +0.3 (+2.36%) | 58,607,011 |
| 10 Mar 2020 | CNY | 12.42 | 12.78 | 12.05 | 12.71 | 12.71 | -0.02 (-0.16%) | 45,112,088 |
| 9 Mar 2020 | CNY | 13.03 | 13.29 | 12.68 | 12.73 | 12.73 | -0.63 (-4.72%) | 52,641,853 |
