| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 22.2286 | 22.5071 | 21.9643 | 22.3643 | 22.3643 | +0.15 (+0.68%) | 19,218,386 |
| 17 Apr 2020 | CNY | 23.4571 | 23.6071 | 22.1571 | 22.2143 | 22.2143 | -1.464 (-6.18%) | 36,044,964 |
| 16 Apr 2020 | CNY | 22.1643 | 24.4786 | 22.1429 | 23.6786 | 23.6786 | +1.329 (+5.94%) | 43,454,202 |
| 15 Apr 2020 | CNY | 22.6357 | 22.75 | 22 | 22.35 | 22.35 | -0.15 (-0.67%) | 15,762,313 |
| 14 Apr 2020 | CNY | 22.3929 | 22.5929 | 22.1429 | 22.5 | 22.5 | +0.157 (+0.70%) | 16,099,622 |
| 13 Apr 2020 | CNY | 22.2143 | 22.75 | 21.85 | 22.3429 | 22.3429 | -0.05 (-0.22%) | 17,591,369 |
| 10 Apr 2020 | CNY | 22.1429 | 22.6143 | 22 | 22.3929 | 22.3929 | +0.25 (+1.13%) | 25,954,024 |
| 9 Apr 2020 | CNY | 21.9929 | 22.3357 | 21.7214 | 22.1429 | 22.1429 | +0.286 (+1.31%) | 24,050,341 |
| 8 Apr 2020 | CNY | 21.2 | 22.0714 | 21.1429 | 21.8571 | 21.8571 | +0.371 (+1.73%) | 26,320,474 |
| 7 Apr 2020 | CNY | 20.5571 | 21.5 | 20.4643 | 21.4857 | 21.4857 | +1.243 (+6.14%) | 27,426,302 |
| 3 Apr 2020 | CNY | 20.1429 | 20.6071 | 20.0929 | 20.2429 | 20.2429 | +0.05 (+0.25%) | 9,439,651 |
| 2 Apr 2020 | CNY | 19.7929 | 20.2143 | 19.7929 | 20.1929 | 20.1929 | +0.286 (+1.44%) | 8,125,672 |
| 1 Apr 2020 | CNY | 20.3571 | 20.4714 | 19.8714 | 19.9071 | 19.9071 | -0.543 (-2.65%) | 13,103,109 |
| 31 Mar 2020 | CNY | 20.6571 | 20.8214 | 20.2929 | 20.45 | 20.45 | -0.229 (-1.11%) | 15,031,913 |
| 30 Mar 2020 | CNY | 19.7857 | 21.0714 | 19.7143 | 20.6786 | 20.6786 | +0.693 (+3.47%) | 23,580,856 |
| 27 Mar 2020 | CNY | 19.8643 | 20.2857 | 19.7357 | 19.9857 | 19.9857 | +0.3 (+1.52%) | 13,611,950 |
| 26 Mar 2020 | CNY | 19.65 | 19.9357 | 19.5357 | 19.6857 | 19.6857 | -0.136 (-0.68%) | 9,822,834 |
| 25 Mar 2020 | CNY | 19.7857 | 19.8429 | 19.5214 | 19.8214 | 19.8214 | +0.207 (+1.06%) | 14,600,712 |
| 24 Mar 2020 | CNY | 19.3714 | 19.6214 | 18.7429 | 19.6143 | 19.6143 | +0.614 (+3.23%) | 18,540,169 |
| 23 Mar 2020 | CNY | 18.9286 | 19.3929 | 18.9071 | 19 | 19 | -0.493 (-2.53%) | 14,149,924 |
| 20 Mar 2020 | CNY | 19.7857 | 19.8143 | 19.2714 | 19.4929 | 19.4929 | -0.079 (-0.40%) | 17,539,240 |
| 19 Mar 2020 | CNY | 19.3929 | 19.7 | 19 | 19.5714 | 19.5714 | +0.164 (+0.85%) | 20,241,900 |
| 18 Mar 2020 | CNY | 20.4929 | 20.6 | 19.4071 | 19.4071 | 19.4071 | -0.886 (-4.37%) | 30,714,735 |
| 17 Mar 2020 | CNY | 21.4286 | 21.8214 | 19.7929 | 20.2929 | 20.2929 | -0.914 (-4.31%) | 31,498,167 |
| 16 Mar 2020 | CNY | 22.0643 | 22.4857 | 21.1 | 21.2071 | 21.2071 | -0.75 (-3.42%) | 34,235,650 |
| 13 Mar 2020 | CNY | 21.4286 | 22.4857 | 20.9286 | 21.9571 | 21.9571 | +0.007 (+0.03%) | 43,180,246 |
| 12 Mar 2020 | CNY | 21.6429 | 22.7143 | 21.35 | 21.95 | 21.95 | -0.229 (-1.03%) | 61,608,334 |
| 11 Mar 2020 | CNY | 20.9714 | 22.1786 | 20.8786 | 22.1786 | 22.1786 | +2.014 (+9.99%) | 81,598,169 |
| 10 Mar 2020 | CNY | 19.4643 | 20.1643 | 19.3357 | 20.1643 | 20.1643 | +0.457 (+2.32%) | 15,457,141 |
| 9 Mar 2020 | CNY | 20.3714 | 20.4714 | 19.5786 | 19.7071 | 19.7071 | -0.95 (-4.60%) | 22,775,691 |
