| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 13.49 | 13.6 | 12.96 | 13.14 | 13.14 | -0.31 (-2.30%) | 80,058,437 |
| 24 Apr 2020 | CNY | 14.1 | 14.24 | 13.38 | 13.45 | 13.45 | -0.73 (-5.15%) | 97,884,311 |
| 23 Apr 2020 | CNY | 14.42 | 14.46 | 14.18 | 14.18 | 14.18 | -0.18 (-1.25%) | 53,767,865 |
| 22 Apr 2020 | CNY | 14.2 | 14.46 | 14.15 | 14.36 | 14.36 | -0.05 (-0.35%) | 53,950,068 |
| 21 Apr 2020 | CNY | 14.78 | 14.79 | 14.3 | 14.41 | 14.41 | -0.48 (-3.22%) | 80,802,051 |
| 20 Apr 2020 | CNY | 14.83 | 14.95 | 14.79 | 14.89 | 14.89 | +0.04 (+0.27%) | 57,218,067 |
| 17 Apr 2020 | CNY | 14.92 | 15.15 | 14.79 | 14.85 | 14.85 | +0.01 (+0.07%) | 101,067,319 |
| 16 Apr 2020 | CNY | 14.61 | 15.15 | 14.56 | 14.84 | 14.84 | +0.05 (+0.34%) | 91,233,114 |
| 15 Apr 2020 | CNY | 14.99 | 15.28 | 14.78 | 14.79 | 14.79 | -0.36 (-2.38%) | 101,754,003 |
| 14 Apr 2020 | CNY | 14.71 | 15.37 | 14.62 | 15.15 | 15.15 | +0.59 (+4.05%) | 112,180,672 |
| 13 Apr 2020 | CNY | 14.68 | 14.8 | 14.45 | 14.56 | 14.56 | -0.26 (-1.75%) | 58,815,526 |
| 10 Apr 2020 | CNY | 15.27 | 15.33 | 14.75 | 14.82 | 14.82 | -0.44 (-2.88%) | 100,183,462 |
| 9 Apr 2020 | CNY | 15.32 | 15.65 | 15.21 | 15.26 | 15.26 | +0.08 (+0.53%) | 119,137,054 |
| 8 Apr 2020 | CNY | 15.18 | 15.36 | 15.12 | 15.18 | 15.18 | -0.31 (-2.00%) | 91,287,714 |
| 7 Apr 2020 | CNY | 15.35 | 15.68 | 15.12 | 15.49 | 15.49 | +0.46 (+3.06%) | 163,368,384 |
| 3 Apr 2020 | CNY | 15.43 | 15.48 | 15.01 | 15.03 | 15.03 | -0.54 (-3.47%) | 105,008,774 |
| 2 Apr 2020 | CNY | 14.92 | 15.57 | 14.88 | 15.57 | 15.57 | +0.46 (+3.04%) | 123,274,627 |
| 1 Apr 2020 | CNY | 15.2 | 15.74 | 15 | 15.11 | 15.11 | -0.44 (-2.83%) | 128,185,729 |
| 31 Mar 2020 | CNY | 15.86 | 16.18 | 15.52 | 15.55 | 15.55 | -0.05 (-0.32%) | 145,483,091 |
| 30 Mar 2020 | CNY | 15 | 15.74 | 14.83 | 15.6 | 15.6 | +0.21 (+1.36%) | 134,503,913 |
| 27 Mar 2020 | CNY | 15.37 | 15.98 | 15.07 | 15.39 | 15.39 | +0.32 (+2.12%) | 151,292,056 |
| 26 Mar 2020 | CNY | 15 | 15.46 | 14.91 | 15.07 | 15.07 | -0.18 (-1.18%) | 109,788,012 |
| 25 Mar 2020 | CNY | 15 | 15.35 | 14.88 | 15.25 | 15.25 | +0.58 (+3.95%) | 156,971,345 |
| 24 Mar 2020 | CNY | 14.75 | 14.8 | 13.99 | 14.67 | 14.67 | +0.36 (+2.52%) | 151,865,397 |
| 23 Mar 2020 | CNY | 14.99 | 15.45 | 14.16 | 14.31 | 14.31 | -1.35 (-8.62%) | 140,917,762 |
| 20 Mar 2020 | CNY | 15.79 | 15.88 | 15.31 | 15.66 | 15.66 | -0.16 (-1.01%) | 131,849,555 |
| 19 Mar 2020 | CNY | 15.26 | 16.25 | 14.8 | 15.82 | 15.82 | +0.52 (+3.40%) | 235,671,176 |
| 18 Mar 2020 | CNY | 16.52 | 16.77 | 14.81 | 15.3 | 15.3 | -1.1 (-6.71%) | 261,421,065 |
| 17 Mar 2020 | CNY | 17.5 | 17.75 | 16.01 | 16.4 | 16.4 | -0.75 (-4.37%) | 208,271,780 |
| 16 Mar 2020 | CNY | 18.57 | 18.8 | 17.15 | 17.15 | 17.15 | -1.9 (-9.97%) | 247,477,175 |
