| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 17.62 | 18.1 | 17.53 | 17.72 | 17.72 | +0.13 (+0.74%) | 4,784,009 |
| 17 Apr 2020 | CNY | 17.65 | 17.85 | 17.35 | 17.59 | 17.59 | -0.2 (-1.12%) | 7,418,147 |
| 16 Apr 2020 | CNY | 17.81 | 18.29 | 17.7 | 17.79 | 17.79 | -0.03 (-0.17%) | 8,050,311 |
| 15 Apr 2020 | CNY | 17.88 | 18.27 | 17.68 | 17.82 | 17.82 | 0.0 (0.0%) | 5,490,075 |
| 14 Apr 2020 | CNY | 18.13 | 18.16 | 17.6 | 17.82 | 17.82 | -0.3 (-1.66%) | 7,298,140 |
| 13 Apr 2020 | CNY | 17.89 | 18.13 | 17.53 | 18.12 | 18.12 | +0.27 (+1.51%) | 3,720,873 |
| 10 Apr 2020 | CNY | 18.32 | 18.56 | 17.7 | 17.85 | 17.85 | -0.53 (-2.88%) | 6,897,025 |
| 9 Apr 2020 | CNY | 17.99 | 18.87 | 17.8 | 18.38 | 18.38 | +0.22 (+1.21%) | 7,955,070 |
| 8 Apr 2020 | CNY | 17.74 | 18.18 | 17.51 | 18.16 | 18.16 | +0.29 (+1.62%) | 7,235,700 |
| 7 Apr 2020 | CNY | 17.61 | 17.98 | 17.43 | 17.87 | 17.87 | +0.27 (+1.53%) | 6,837,988 |
| 3 Apr 2020 | CNY | 16.94 | 18.3 | 16.94 | 17.6 | 17.6 | +0.73 (+4.33%) | 12,355,654 |
| 2 Apr 2020 | CNY | 16.79 | 16.97 | 16.7 | 16.87 | 16.87 | -0.05 (-0.30%) | 2,835,713 |
| 1 Apr 2020 | CNY | 16.8 | 17.14 | 16.75 | 16.92 | 16.92 | -0.08 (-0.47%) | 3,301,229 |
| 31 Mar 2020 | CNY | 17.17 | 17.35 | 16.85 | 17 | 17 | -0.19 (-1.11%) | 4,239,940 |
| 30 Mar 2020 | CNY | 17.07 | 17.38 | 16.75 | 17.19 | 17.19 | -0.12 (-0.69%) | 4,342,392 |
| 27 Mar 2020 | CNY | 17.69 | 17.77 | 17.25 | 17.31 | 17.31 | -0.23 (-1.31%) | 4,763,643 |
| 26 Mar 2020 | CNY | 17.29 | 17.72 | 17.09 | 17.54 | 17.54 | +0.23 (+1.33%) | 6,493,594 |
| 25 Mar 2020 | CNY | 17.58 | 17.58 | 17.06 | 17.31 | 17.31 | +0.14 (+0.82%) | 4,966,114 |
| 24 Mar 2020 | CNY | 16.8 | 17.35 | 16.74 | 17.17 | 17.17 | +0.5 (+3.00%) | 5,892,890 |
| 23 Mar 2020 | CNY | 17.8 | 17.8 | 16.67 | 16.67 | 16.67 | -1.23 (-6.87%) | 10,153,703 |
| 20 Mar 2020 | CNY | 17.1 | 18.24 | 17.1 | 17.9 | 17.9 | +0.86 (+5.05%) | 15,203,259 |
| 19 Mar 2020 | CNY | 16.99 | 17.3 | 16.6 | 17.04 | 17.04 | +0.05 (+0.29%) | 11,321,523 |
| 18 Mar 2020 | CNY | 16.87 | 17.49 | 16.6 | 16.99 | 16.99 | +0.3 (+1.80%) | 9,386,698 |
| 17 Mar 2020 | CNY | 16.1 | 16.85 | 15.7 | 16.69 | 16.69 | +0.7 (+4.38%) | 11,302,250 |
| 16 Mar 2020 | CNY | 16.68 | 17.07 | 15.99 | 15.99 | 15.99 | -0.44 (-2.68%) | 12,923,757 |
| 13 Mar 2020 | CNY | 16.01 | 16.97 | 16.01 | 16.43 | 16.43 | -0.58 (-3.41%) | 12,486,023 |
| 12 Mar 2020 | CNY | 17.78 | 18.09 | 16.9 | 17.01 | 17.01 | -1.17 (-6.44%) | 14,594,788 |
| 11 Mar 2020 | CNY | 18.32 | 18.71 | 18.16 | 18.18 | 18.18 | -0.57 (-3.04%) | 13,659,754 |
| 10 Mar 2020 | CNY | 17.5 | 19.2 | 16.9 | 18.75 | 18.75 | +1.18 (+6.72%) | 27,548,059 |
| 9 Mar 2020 | CNY | 17.6 | 18.17 | 17.08 | 17.57 | 17.57 | -0.28 (-1.57%) | 10,639,855 |
