| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2020 | CNY | 17.75 | 17.78 | 17.29 | 17.55 | 17.55 | -0.18 (-1.02%) | 19,998,626 |
| 12 May 2020 | CNY | 17.62 | 18.03 | 17.38 | 17.73 | 17.73 | +0.14 (+0.80%) | 25,474,147 |
| 11 May 2020 | CNY | 17.34 | 18.1 | 17.11 | 17.59 | 17.59 | +0.59 (+3.47%) | 40,160,987 |
| 8 May 2020 | CNY | 16.7 | 17.45 | 16.7 | 17 | 17 | +0.1 (+0.59%) | 25,477,009 |
| 7 May 2020 | CNY | 16.26 | 17.12 | 16.26 | 16.9 | 16.9 | +0.69 (+4.26%) | 44,116,958 |
| 6 May 2020 | CNY | 16.21 | 16.76 | 15.75 | 16.21 | 16.21 | -0.3 (-1.82%) | 52,313,102 |
| 30 Apr 2020 | CNY | 16.98 | 17.14 | 16.3 | 16.51 | 16.51 | -0.63 (-3.68%) | 40,079,210 |
| 29 Apr 2020 | CNY | 15.8 | 17.14 | 15.65 | 17.14 | 17.14 | +1.56 (+10.01%) | 39,406,904 |
| 28 Apr 2020 | CNY | 15.63 | 15.82 | 15.23 | 15.58 | 15.58 | +0.08 (+0.52%) | 22,098,683 |
| 27 Apr 2020 | CNY | 15.36 | 15.96 | 15.22 | 15.5 | 15.5 | +0.26 (+1.71%) | 33,609,819 |
| 24 Apr 2020 | CNY | 15.5 | 15.54 | 14.96 | 15.24 | 15.24 | -0.04 (-0.26%) | 30,079,101 |
| 23 Apr 2020 | CNY | 15.59 | 15.8 | 15.22 | 15.28 | 15.28 | -0.35 (-2.24%) | 24,625,607 |
| 22 Apr 2020 | CNY | 15.58 | 15.95 | 15.41 | 15.63 | 15.63 | +0.01 (+0.06%) | 36,007,553 |
| 21 Apr 2020 | CNY | 15 | 15.94 | 14.96 | 15.62 | 15.62 | +0.66 (+4.41%) | 68,349,833 |
| 20 Apr 2020 | CNY | 15.27 | 15.45 | 14.9 | 14.96 | 14.96 | +0.13 (+0.88%) | 69,153,933 |
| 17 Apr 2020 | CNY | 13.84 | 15.21 | 13.81 | 14.83 | 14.83 | +1 (+7.23%) | 56,774,053 |
| 16 Apr 2020 | CNY | 13.82 | 13.96 | 13.54 | 13.83 | 13.83 | -0.17 (-1.21%) | 25,337,535 |
| 15 Apr 2020 | CNY | 13.97 | 14.36 | 13.87 | 14 | 14 | +0.01 (+0.07%) | 37,274,536 |
| 14 Apr 2020 | CNY | 13.39 | 14 | 13.3 | 13.99 | 13.99 | +0.69 (+5.19%) | 48,410,429 |
| 13 Apr 2020 | CNY | 12.91 | 13.47 | 12.88 | 13.3 | 13.3 | +0.31 (+2.39%) | 28,326,673 |
| 10 Apr 2020 | CNY | 13.47 | 13.53 | 12.91 | 12.99 | 12.99 | -0.44 (-3.28%) | 25,751,982 |
| 9 Apr 2020 | CNY | 13.55 | 13.63 | 13.26 | 13.43 | 13.43 | -0.06 (-0.44%) | 22,748,633 |
| 8 Apr 2020 | CNY | 13.58 | 13.6 | 13.35 | 13.49 | 13.49 | -0.21 (-1.53%) | 31,480,839 |
| 7 Apr 2020 | CNY | 13.31 | 13.86 | 13.2 | 13.7 | 13.7 | +0.64 (+4.90%) | 53,970,061 |
| 3 Apr 2020 | CNY | 13.28 | 13.53 | 13 | 13.06 | 13.06 | -0.31 (-2.32%) | 26,800,667 |
| 2 Apr 2020 | CNY | 13.25 | 13.42 | 13.13 | 13.37 | 13.37 | -0.03 (-0.22%) | 28,224,129 |
| 1 Apr 2020 | CNY | 13.1 | 13.68 | 13.03 | 13.4 | 13.4 | +0.36 (+2.76%) | 39,868,185 |
| 31 Mar 2020 | CNY | 13.42 | 13.45 | 13 | 13.04 | 13.04 | -0.28 (-2.10%) | 21,069,035 |
| 30 Mar 2020 | CNY | 12.91 | 13.46 | 12.82 | 13.32 | 13.32 | +0.15 (+1.14%) | 33,418,376 |
| 27 Mar 2020 | CNY | 13.02 | 13.4 | 12.82 | 13.17 | 13.17 | +0.27 (+2.09%) | 29,883,056 |
