| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 19.04 | 19.39 | 18.63 | 18.9 | 18.9 | -0.1 (-0.53%) | 2,508,203 |
| 17 Apr 2020 | CNY | 20 | 20 | 19 | 19 | 19 | +0.42 (+2.26%) | 5,157,404 |
| 16 Apr 2020 | CNY | 17.98 | 18.58 | 17.7 | 18.58 | 18.58 | +0.4 (+2.20%) | 3,122,700 |
| 15 Apr 2020 | CNY | 18.3 | 18.8 | 18.06 | 18.18 | 18.18 | -0.27 (-1.46%) | 3,081,504 |
| 14 Apr 2020 | CNY | 18.13 | 18.56 | 17.82 | 18.45 | 18.45 | +0.3 (+1.65%) | 3,458,800 |
| 13 Apr 2020 | CNY | 18.5 | 18.78 | 18.01 | 18.15 | 18.15 | -0.55 (-2.94%) | 3,164,804 |
| 10 Apr 2020 | CNY | 18.81 | 19.38 | 18.37 | 18.7 | 18.7 | -0.3 (-1.58%) | 5,639,900 |
| 9 Apr 2020 | CNY | 19.4 | 19.94 | 18.88 | 19 | 19 | -0.34 (-1.76%) | 6,372,700 |
| 8 Apr 2020 | CNY | 19.45 | 19.93 | 19.21 | 19.34 | 19.34 | -0.71 (-3.54%) | 6,293,116 |
| 7 Apr 2020 | CNY | 19.71 | 20.5 | 19.08 | 20.05 | 20.05 | -0.26 (-1.28%) | 13,383,850 |
| 3 Apr 2020 | CNY | 19.5 | 20.68 | 19.36 | 20.31 | 20.31 | +1.51 (+8.03%) | 13,311,624 |
| 2 Apr 2020 | CNY | 17.17 | 18.8 | 16.9 | 18.8 | 18.8 | +1.71 (+10.01%) | 7,808,640 |
| 1 Apr 2020 | CNY | 17.24 | 17.49 | 16.96 | 17.09 | 17.09 | -0.15 (-0.87%) | 3,542,424 |
| 31 Mar 2020 | CNY | 16.56 | 17.29 | 16.42 | 17.24 | 17.24 | +0.83 (+5.06%) | 6,021,546 |
| 30 Mar 2020 | CNY | 15.97 | 16.56 | 15.72 | 16.41 | 16.41 | +0.01 (+0.06%) | 2,248,365 |
| 27 Mar 2020 | CNY | 16.61 | 16.85 | 15.94 | 16.4 | 16.4 | -0.21 (-1.26%) | 4,151,246 |
| 26 Mar 2020 | CNY | 15.69 | 16.78 | 15.69 | 16.61 | 16.61 | +0.62 (+3.88%) | 4,680,574 |
| 25 Mar 2020 | CNY | 16.01 | 16.13 | 15.57 | 15.99 | 15.99 | +0.41 (+2.63%) | 1,988,450 |
| 24 Mar 2020 | CNY | 15.88 | 16 | 14.92 | 15.58 | 15.58 | +0.02 (+0.13%) | 2,838,650 |
| 23 Mar 2020 | CNY | 16.03 | 16.23 | 15.3 | 15.56 | 15.56 | -0.79 (-4.83%) | 2,188,400 |
| 20 Mar 2020 | CNY | 16.27 | 16.8 | 16.05 | 16.35 | 16.35 | +0.29 (+1.81%) | 2,687,922 |
| 19 Mar 2020 | CNY | 15.56 | 16.08 | 15.56 | 16.06 | 16.06 | +0.18 (+1.13%) | 2,300,150 |
| 18 Mar 2020 | CNY | 16.6 | 16.68 | 15.41 | 15.88 | 15.88 | -0.11 (-0.69%) | 3,203,600 |
| 17 Mar 2020 | CNY | 16.08 | 16.33 | 14.9 | 15.99 | 15.99 | -0.16 (-0.99%) | 4,137,507 |
| 16 Mar 2020 | CNY | 17 | 17.25 | 16.04 | 16.15 | 16.15 | -0.51 (-3.06%) | 5,199,600 |
| 13 Mar 2020 | CNY | 15.54 | 17 | 15.54 | 16.66 | 16.66 | -0.19 (-1.13%) | 4,305,195 |
| 12 Mar 2020 | CNY | 16.62 | 17.36 | 16.58 | 16.85 | 16.85 | -0.18 (-1.06%) | 4,000,100 |
| 11 Mar 2020 | CNY | 16.45 | 17.19 | 16.43 | 17.03 | 17.03 | +0.66 (+4.03%) | 4,627,900 |
| 10 Mar 2020 | CNY | 14.9 | 16.54 | 14.9 | 16.37 | 16.37 | +1.07 (+6.99%) | 5,391,803 |
| 9 Mar 2020 | CNY | 15.5 | 15.95 | 14.91 | 15.3 | 15.3 | -0.66 (-4.14%) | 4,068,700 |
