| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 14.57 | 14.75 | 14.57 | 14.69 | 14.69 | +0.19 (+1.31%) | 3,264,499 |
| 13 Apr 2020 | CNY | 14.6 | 14.69 | 14.43 | 14.5 | 14.5 | -0.13 (-0.89%) | 2,882,200 |
| 10 Apr 2020 | CNY | 14.96 | 15.05 | 14.53 | 14.63 | 14.63 | -0.42 (-2.79%) | 5,550,680 |
| 9 Apr 2020 | CNY | 15.2 | 15.29 | 15.03 | 15.05 | 15.05 | -0.08 (-0.53%) | 4,661,169 |
| 8 Apr 2020 | CNY | 15.1 | 15.27 | 14.99 | 15.13 | 15.13 | -0.07 (-0.46%) | 5,037,076 |
| 7 Apr 2020 | CNY | 15.05 | 15.35 | 14.96 | 15.2 | 15.2 | +0.28 (+1.88%) | 7,489,628 |
| 3 Apr 2020 | CNY | 14.81 | 15.28 | 14.8 | 14.92 | 14.92 | +0.14 (+0.95%) | 7,836,554 |
| 2 Apr 2020 | CNY | 14.49 | 14.85 | 14.21 | 14.78 | 14.78 | +0.24 (+1.65%) | 6,411,838 |
| 1 Apr 2020 | CNY | 14.7 | 14.86 | 14.52 | 14.54 | 14.54 | -0.29 (-1.96%) | 4,318,562 |
| 31 Mar 2020 | CNY | 14.75 | 15 | 14.66 | 14.83 | 14.83 | +0.23 (+1.58%) | 4,850,768 |
| 30 Mar 2020 | CNY | 14.7 | 14.78 | 14.5 | 14.6 | 14.6 | -0.41 (-2.73%) | 4,590,855 |
| 27 Mar 2020 | CNY | 15.06 | 15.3 | 15 | 15.01 | 15.01 | +0.08 (+0.54%) | 5,634,820 |
| 26 Mar 2020 | CNY | 15.12 | 15.23 | 14.91 | 14.93 | 14.93 | -0.31 (-2.03%) | 5,041,756 |
| 25 Mar 2020 | CNY | 15.25 | 15.33 | 15.05 | 15.24 | 15.24 | +0.25 (+1.67%) | 6,026,280 |
| 24 Mar 2020 | CNY | 14.91 | 15.05 | 14.55 | 14.99 | 14.99 | +0.27 (+1.83%) | 4,865,742 |
| 23 Mar 2020 | CNY | 14.9 | 15.2 | 14.61 | 14.72 | 14.72 | -0.7 (-4.54%) | 6,161,856 |
| 20 Mar 2020 | CNY | 14.99 | 15.65 | 14.84 | 15.42 | 15.42 | +0.63 (+4.26%) | 8,836,199 |
| 19 Mar 2020 | CNY | 15 | 15.15 | 14.46 | 14.79 | 14.79 | -0.16 (-1.07%) | 5,464,115 |
| 18 Mar 2020 | CNY | 15.28 | 15.7 | 14.85 | 14.95 | 14.95 | -0.33 (-2.16%) | 8,226,801 |
| 17 Mar 2020 | CNY | 14.82 | 15.45 | 14.05 | 15.28 | 15.28 | +0.46 (+3.10%) | 10,115,389 |
| 16 Mar 2020 | CNY | 15.27 | 15.43 | 14.71 | 14.82 | 14.82 | -0.19 (-1.27%) | 6,705,088 |
| 13 Mar 2020 | CNY | 14.79 | 15.25 | 14.51 | 15.01 | 15.01 | -0.45 (-2.91%) | 8,064,987 |
| 12 Mar 2020 | CNY | 15.38 | 15.75 | 15.23 | 15.46 | 15.46 | -0.32 (-2.03%) | 6,961,942 |
| 11 Mar 2020 | CNY | 16.17 | 16.5 | 15.77 | 15.78 | 15.78 | -0.38 (-2.35%) | 9,029,442 |
| 10 Mar 2020 | CNY | 15.53 | 16.27 | 15.18 | 16.16 | 16.16 | +0.08 (+0.50%) | 12,340,153 |
| 9 Mar 2020 | CNY | 16.5 | 16.89 | 16.06 | 16.08 | 16.08 | -1.15 (-6.67%) | 14,383,729 |
| 6 Mar 2020 | CNY | 17.06 | 17.85 | 16.71 | 17.23 | 17.23 | -0.17 (-0.98%) | 20,876,173 |
| 5 Mar 2020 | CNY | 16.94 | 18.2 | 16.55 | 17.4 | 17.4 | +0.46 (+2.72%) | 31,229,470 |
| 4 Mar 2020 | CNY | 15.29 | 16.94 | 15.25 | 16.94 | 16.94 | +1.54 (+10.00%) | 23,567,402 |
| 3 Mar 2020 | CNY | 15.42 | 15.89 | 15.35 | 15.4 | 15.4 | +0.16 (+1.05%) | 7,717,682 |
