| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2020 | CNY | 13.86 | 14.08 | 13.81 | 13.99 | 13.99 | -0.24 (-1.69%) | 8,824,061 |
| 1 Apr 2020 | CNY | 13.51 | 14.5 | 13.38 | 14.23 | 14.23 | +0.46 (+3.34%) | 12,593,591 |
| 31 Mar 2020 | CNY | 13.97 | 14.02 | 13.73 | 13.77 | 13.77 | -0.14 (-1.01%) | 8,300,410 |
| 30 Mar 2020 | CNY | 14.11 | 14.39 | 13.9 | 13.91 | 13.91 | -0.51 (-3.54%) | 11,831,307 |
| 27 Mar 2020 | CNY | 14.41 | 14.69 | 14.33 | 14.42 | 14.42 | +0.01 (+0.07%) | 13,726,723 |
| 26 Mar 2020 | CNY | 14.35 | 14.67 | 14.24 | 14.41 | 14.41 | -0.17 (-1.17%) | 15,155,772 |
| 25 Mar 2020 | CNY | 15.28 | 15.28 | 14.56 | 14.58 | 14.58 | -0.08 (-0.55%) | 26,088,436 |
| 24 Mar 2020 | CNY | 14.42 | 14.69 | 14.05 | 14.66 | 14.66 | +1.15 (+8.51%) | 30,113,790 |
| 23 Mar 2020 | CNY | 13.38 | 13.96 | 13.31 | 13.51 | 13.51 | -0.25 (-1.82%) | 10,431,963 |
| 20 Mar 2020 | CNY | 13.27 | 13.82 | 13.21 | 13.76 | 13.76 | +0.49 (+3.69%) | 11,065,929 |
| 19 Mar 2020 | CNY | 13.09 | 13.27 | 12.9 | 13.27 | 13.27 | +0.1 (+0.76%) | 9,349,676 |
| 18 Mar 2020 | CNY | 13.6 | 13.64 | 13.13 | 13.17 | 13.17 | -0.2 (-1.50%) | 9,054,514 |
| 17 Mar 2020 | CNY | 13.63 | 13.75 | 13 | 13.37 | 13.37 | -0.25 (-1.84%) | 12,151,803 |
| 16 Mar 2020 | CNY | 13.83 | 14.08 | 13.6 | 13.62 | 13.62 | -0.21 (-1.52%) | 13,519,855 |
| 13 Mar 2020 | CNY | 13.17 | 13.85 | 13.09 | 13.83 | 13.83 | -0.49 (-3.42%) | 18,583,013 |
| 12 Mar 2020 | CNY | 14.59 | 14.67 | 14.2 | 14.32 | 14.32 | -0.6 (-4.02%) | 16,805,183 |
| 11 Mar 2020 | CNY | 14.7 | 15.05 | 14.63 | 14.92 | 14.92 | +0.09 (+0.61%) | 15,383,970 |
| 10 Mar 2020 | CNY | 14.47 | 14.93 | 14.27 | 14.83 | 14.83 | -0.01 (-0.07%) | 19,231,621 |
| 9 Mar 2020 | CNY | 15.8 | 15.87 | 14.8 | 14.84 | 14.84 | -0.74 (-4.75%) | 28,146,572 |
| 6 Mar 2020 | CNY | 15.66 | 15.87 | 15.5 | 15.58 | 15.58 | +0.12 (+0.78%) | 24,754,240 |
| 5 Mar 2020 | CNY | 15.2 | 15.47 | 15.14 | 15.46 | 15.46 | +0.18 (+1.18%) | 18,664,003 |
| 4 Mar 2020 | CNY | 15.5 | 15.6 | 15.16 | 15.28 | 15.28 | +0.22 (+1.46%) | 23,701,791 |
| 3 Mar 2020 | CNY | 14.76 | 15.23 | 14.73 | 15.06 | 15.06 | +0.24 (+1.62%) | 19,899,515 |
| 2 Mar 2020 | CNY | 14.3 | 14.88 | 14.28 | 14.82 | 14.82 | +0.26 (+1.79%) | 21,434,484 |
| 28 Feb 2020 | CNY | 15.14 | 15.6 | 14.51 | 14.56 | 14.56 | -1.1 (-7.02%) | 28,571,221 |
| 27 Feb 2020 | CNY | 15.31 | 15.67 | 15.21 | 15.66 | 15.66 | +0.26 (+1.69%) | 22,274,713 |
| 26 Feb 2020 | CNY | 15.89 | 16.03 | 15.31 | 15.4 | 15.4 | -0.71 (-4.41%) | 29,237,508 |
| 25 Feb 2020 | CNY | 16 | 16.94 | 15.8 | 16.11 | 16.11 | -0.28 (-1.71%) | 46,266,193 |
| 24 Feb 2020 | CNY | 16.74 | 16.86 | 16.26 | 16.39 | 16.39 | +0.29 (+1.80%) | 39,527,985 |
| 21 Feb 2020 | CNY | 15.82 | 16.41 | 15.68 | 16.1 | 16.1 | +0.58 (+3.74%) | 36,377,003 |
