| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 14.93 | 15.02 | 14.82 | 15 | 15 | +0.07 (+0.47%) | 726,073 |
| 17 Apr 2020 | CNY | 14.94 | 15.04 | 14.92 | 14.93 | 14.93 | +0.01 (+0.07%) | 779,718 |
| 16 Apr 2020 | CNY | 14.9 | 14.97 | 14.85 | 14.92 | 14.92 | -0.06 (-0.40%) | 634,500 |
| 15 Apr 2020 | CNY | 14.98 | 15.06 | 14.92 | 14.98 | 14.98 | 0.0 (0.0%) | 577,000 |
| 14 Apr 2020 | CNY | 14.88 | 15.03 | 14.85 | 14.98 | 14.98 | +0.09 (+0.60%) | 610,200 |
| 13 Apr 2020 | CNY | 14.87 | 14.94 | 14.84 | 14.89 | 14.89 | 0.0 (0.0%) | 492,100 |
| 10 Apr 2020 | CNY | 15.08 | 15.08 | 14.85 | 14.89 | 14.89 | -0.21 (-1.39%) | 847,103 |
| 9 Apr 2020 | CNY | 15.04 | 15.15 | 15.04 | 15.1 | 15.1 | +0.07 (+0.47%) | 1,059,174 |
| 8 Apr 2020 | CNY | 14.96 | 15.06 | 14.93 | 15.03 | 15.03 | 0.0 (0.0%) | 986,496 |
| 7 Apr 2020 | CNY | 14.93 | 15.06 | 14.89 | 15.03 | 15.03 | +0.23 (+1.55%) | 1,490,411 |
| 3 Apr 2020 | CNY | 14.98 | 14.99 | 14.78 | 14.8 | 14.8 | -0.19 (-1.27%) | 1,412,817 |
| 2 Apr 2020 | CNY | 14.8 | 14.99 | 14.77 | 14.99 | 14.99 | +0.15 (+1.01%) | 655,517 |
| 1 Apr 2020 | CNY | 14.95 | 15.03 | 14.81 | 14.84 | 14.84 | -0.11 (-0.74%) | 770,500 |
| 31 Mar 2020 | CNY | 15.18 | 15.19 | 14.9 | 14.95 | 14.95 | -0.15 (-0.99%) | 1,305,102 |
| 30 Mar 2020 | CNY | 15.3 | 15.3 | 15.07 | 15.1 | 15.1 | -0.31 (-2.01%) | 1,096,700 |
| 27 Mar 2020 | CNY | 15.17 | 15.46 | 15.16 | 15.41 | 15.41 | +0.3 (+1.99%) | 1,702,966 |
| 26 Mar 2020 | CNY | 15.08 | 15.18 | 15 | 15.11 | 15.11 | 0.0 (0.0%) | 972,085 |
| 25 Mar 2020 | CNY | 15.01 | 15.13 | 14.95 | 15.11 | 15.11 | +0.27 (+1.82%) | 1,511,425 |
| 24 Mar 2020 | CNY | 14.9 | 14.92 | 14.65 | 14.84 | 14.84 | +0.14 (+0.95%) | 1,018,700 |
| 23 Mar 2020 | CNY | 15.1 | 15.1 | 14.66 | 14.7 | 14.7 | -0.56 (-3.67%) | 1,519,700 |
| 20 Mar 2020 | CNY | 15.27 | 15.27 | 15.06 | 15.26 | 15.26 | +0.01 (+0.07%) | 1,648,252 |
| 19 Mar 2020 | CNY | 14.9 | 15.39 | 14.9 | 15.25 | 15.25 | +0.28 (+1.87%) | 2,529,159 |
| 18 Mar 2020 | CNY | 15.26 | 15.3 | 14.97 | 14.97 | 14.97 | -0.21 (-1.38%) | 1,628,200 |
| 17 Mar 2020 | CNY | 15.36 | 15.53 | 15.05 | 15.18 | 15.18 | -0.18 (-1.17%) | 1,703,174 |
| 16 Mar 2020 | CNY | 15.46 | 15.85 | 15.3 | 15.36 | 15.36 | +0.05 (+0.33%) | 1,967,521 |
| 13 Mar 2020 | CNY | 15.15 | 15.44 | 15.01 | 15.31 | 15.31 | -0.24 (-1.54%) | 1,562,069 |
| 12 Mar 2020 | CNY | 15.59 | 15.63 | 15.43 | 15.55 | 15.55 | -0.18 (-1.14%) | 1,124,400 |
| 11 Mar 2020 | CNY | 15.9 | 15.92 | 15.72 | 15.73 | 15.73 | -0.1 (-0.63%) | 1,517,800 |
| 10 Mar 2020 | CNY | 15.45 | 15.84 | 15.36 | 15.83 | 15.83 | +0.22 (+1.41%) | 1,710,005 |
| 9 Mar 2020 | CNY | 15.81 | 15.86 | 15.6 | 15.61 | 15.61 | -0.4 (-2.50%) | 2,122,766 |
