| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 13.47 | 14 | 13.47 | 13.86 | 13.86 | +0.39 (+2.90%) | 6,501,459 |
| 17 Apr 2020 | CNY | 13.43 | 13.75 | 13.15 | 13.47 | 13.47 | +0.16 (+1.20%) | 4,618,678 |
| 16 Apr 2020 | CNY | 13.2 | 13.45 | 12.9 | 13.31 | 13.31 | -0.17 (-1.26%) | 3,553,218 |
| 15 Apr 2020 | CNY | 13.12 | 14.36 | 13.09 | 13.48 | 13.48 | +0.3 (+2.28%) | 6,174,860 |
| 14 Apr 2020 | CNY | 13.08 | 13.21 | 12.97 | 13.18 | 13.18 | +0.21 (+1.62%) | 2,333,830 |
| 13 Apr 2020 | CNY | 13.08 | 13.09 | 12.81 | 12.97 | 12.97 | -0.11 (-0.84%) | 1,723,629 |
| 10 Apr 2020 | CNY | 13.55 | 13.65 | 13.03 | 13.08 | 13.08 | -0.57 (-4.18%) | 3,826,200 |
| 9 Apr 2020 | CNY | 13.55 | 13.68 | 13.36 | 13.65 | 13.65 | +0.23 (+1.71%) | 4,539,599 |
| 8 Apr 2020 | CNY | 13.49 | 13.52 | 13.3 | 13.42 | 13.42 | -0.07 (-0.52%) | 2,968,584 |
| 7 Apr 2020 | CNY | 13.29 | 13.53 | 13.15 | 13.49 | 13.49 | +0.43 (+3.29%) | 4,650,265 |
| 3 Apr 2020 | CNY | 13.18 | 13.38 | 13.02 | 13.06 | 13.06 | -0.13 (-0.99%) | 3,448,467 |
| 2 Apr 2020 | CNY | 12.87 | 13.19 | 12.73 | 13.19 | 13.19 | +0.28 (+2.17%) | 3,268,039 |
| 1 Apr 2020 | CNY | 13.01 | 13.22 | 12.84 | 12.91 | 12.91 | -0.1 (-0.77%) | 3,229,421 |
| 31 Mar 2020 | CNY | 13.18 | 13.33 | 13 | 13.01 | 13.01 | -0.07 (-0.54%) | 3,093,015 |
| 30 Mar 2020 | CNY | 13.4 | 13.4 | 12.91 | 13.08 | 13.08 | -0.49 (-3.61%) | 4,118,300 |
| 27 Mar 2020 | CNY | 13.97 | 14.1 | 13.53 | 13.57 | 13.57 | -0.31 (-2.23%) | 4,538,013 |
| 26 Mar 2020 | CNY | 13.66 | 14.17 | 13.66 | 13.88 | 13.88 | +0.13 (+0.95%) | 6,740,113 |
| 25 Mar 2020 | CNY | 13.75 | 13.83 | 13.59 | 13.75 | 13.75 | +0.26 (+1.93%) | 4,036,756 |
| 24 Mar 2020 | CNY | 13.39 | 13.58 | 13.07 | 13.49 | 13.49 | +0.37 (+2.82%) | 4,271,600 |
| 23 Mar 2020 | CNY | 13.18 | 13.48 | 13.01 | 13.12 | 13.12 | -0.54 (-3.95%) | 4,143,856 |
| 20 Mar 2020 | CNY | 13.59 | 13.79 | 13.45 | 13.66 | 13.66 | +0.21 (+1.56%) | 4,343,901 |
| 19 Mar 2020 | CNY | 13.17 | 13.51 | 12.9 | 13.45 | 13.45 | +0.39 (+2.99%) | 5,886,202 |
| 18 Mar 2020 | CNY | 13.4 | 13.74 | 13.05 | 13.06 | 13.06 | -0.24 (-1.80%) | 5,367,827 |
| 17 Mar 2020 | CNY | 13.46 | 13.79 | 12.5 | 13.3 | 13.3 | -0.1 (-0.75%) | 5,902,479 |
| 16 Mar 2020 | CNY | 14.37 | 14.47 | 13.3 | 13.4 | 13.4 | -0.78 (-5.50%) | 6,596,631 |
| 13 Mar 2020 | CNY | 13.85 | 14.4 | 13.78 | 14.18 | 14.18 | -0.59 (-3.99%) | 8,953,844 |
| 12 Mar 2020 | CNY | 14.87 | 15.35 | 14.63 | 14.77 | 14.77 | -0.54 (-3.53%) | 8,596,176 |
| 11 Mar 2020 | CNY | 15.68 | 16.2 | 15.28 | 15.31 | 15.31 | +0.03 (+0.20%) | 12,689,614 |
| 10 Mar 2020 | CNY | 14.74 | 15.3 | 14.41 | 15.28 | 15.28 | +0.38 (+2.55%) | 9,859,085 |
| 9 Mar 2020 | CNY | 15.41 | 15.56 | 14.9 | 14.9 | 14.9 | -1.03 (-6.47%) | 11,055,601 |
