| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2020 | CNY | 14.16 | 14.33 | 14.11 | 14.24 | 14.24 | +0.03 (+0.21%) | 32,676,795 |
| 28 Apr 2020 | CNY | 14.01 | 14.38 | 13.48 | 14.21 | 14.21 | +0.26 (+1.86%) | 69,615,518 |
| 27 Apr 2020 | CNY | 14 | 14.14 | 13.72 | 13.95 | 13.95 | 0.0 (0.0%) | 31,831,099 |
| 24 Apr 2020 | CNY | 13.96 | 14.16 | 13.88 | 13.95 | 13.95 | -0.01 (-0.07%) | 35,531,223 |
| 23 Apr 2020 | CNY | 14.25 | 14.25 | 13.92 | 13.96 | 13.96 | -0.1 (-0.71%) | 33,195,939 |
| 22 Apr 2020 | CNY | 14.06 | 14.1 | 13.89 | 14.06 | 14.06 | -0.1 (-0.71%) | 36,032,297 |
| 21 Apr 2020 | CNY | 14.3 | 14.36 | 13.95 | 14.16 | 14.16 | -0.31 (-2.14%) | 54,749,632 |
| 20 Apr 2020 | CNY | 14.06 | 14.47 | 13.91 | 14.47 | 14.47 | +0.48 (+3.43%) | 72,897,375 |
| 17 Apr 2020 | CNY | 14.22 | 14.39 | 13.97 | 13.99 | 13.99 | -0.06 (-0.43%) | 72,117,246 |
| 16 Apr 2020 | CNY | 13.75 | 14.11 | 13.57 | 14.05 | 14.05 | +0.18 (+1.30%) | 54,574,016 |
| 15 Apr 2020 | CNY | 13.81 | 14.05 | 13.74 | 13.87 | 13.87 | +0.06 (+0.43%) | 51,241,150 |
| 14 Apr 2020 | CNY | 13.28 | 13.83 | 13.23 | 13.81 | 13.81 | +0.66 (+5.02%) | 59,588,790 |
| 13 Apr 2020 | CNY | 13.44 | 13.44 | 13.04 | 13.15 | 13.15 | -0.47 (-3.45%) | 45,310,149 |
| 10 Apr 2020 | CNY | 13.94 | 13.94 | 13.5 | 13.62 | 13.62 | -0.33 (-2.37%) | 47,111,303 |
| 9 Apr 2020 | CNY | 14.17 | 14.22 | 13.93 | 13.95 | 13.95 | -0.19 (-1.34%) | 42,160,129 |
| 8 Apr 2020 | CNY | 14.05 | 14.27 | 13.95 | 14.14 | 14.14 | -0.01 (-0.07%) | 49,206,743 |
| 7 Apr 2020 | CNY | 14.35 | 14.4 | 14.02 | 14.15 | 14.15 | +0.19 (+1.36%) | 76,286,352 |
| 3 Apr 2020 | CNY | 13.9 | 14.28 | 13.67 | 13.96 | 13.96 | -0.02 (-0.14%) | 76,341,255 |
| 2 Apr 2020 | CNY | 13.34 | 14.07 | 13.33 | 13.98 | 13.98 | +0.57 (+4.25%) | 85,523,651 |
| 1 Apr 2020 | CNY | 13.13 | 13.73 | 13.12 | 13.41 | 13.41 | +0.2 (+1.51%) | 79,117,654 |
| 31 Mar 2020 | CNY | 13.29 | 13.3 | 13.03 | 13.21 | 13.21 | +0.39 (+3.04%) | 63,141,721 |
| 30 Mar 2020 | CNY | 12.84 | 12.93 | 12.43 | 12.82 | 12.82 | -0.25 (-1.91%) | 62,592,932 |
| 27 Mar 2020 | CNY | 13.5 | 13.55 | 13.04 | 13.07 | 13.07 | -0.22 (-1.66%) | 67,849,085 |
| 26 Mar 2020 | CNY | 13.41 | 13.52 | 13.25 | 13.29 | 13.29 | -0.26 (-1.92%) | 51,742,620 |
| 25 Mar 2020 | CNY | 13.4 | 13.6 | 13.25 | 13.55 | 13.55 | +0.53 (+4.07%) | 92,307,384 |
| 24 Mar 2020 | CNY | 12.75 | 13.09 | 12.42 | 13.02 | 13.02 | +0.5 (+3.99%) | 90,752,716 |
| 23 Mar 2020 | CNY | 13.1 | 13.18 | 12.51 | 12.52 | 12.52 | -1.05 (-7.74%) | 94,143,376 |
| 20 Mar 2020 | CNY | 13.68 | 13.77 | 13.29 | 13.57 | 13.57 | +0.06 (+0.44%) | 64,673,456 |
| 19 Mar 2020 | CNY | 13.55 | 13.75 | 13 | 13.51 | 13.51 | -0.05 (-0.37%) | 88,215,253 |
| 18 Mar 2020 | CNY | 14.05 | 14.27 | 13.54 | 13.56 | 13.56 | -0.35 (-2.52%) | 70,470,996 |
