| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2020 | CNY | 15.9672 | 16.3678 | 15.4757 | 16.2449 | 16.2449 | +0.264 (+1.65%) | 4,437,324 |
| 15 Apr 2020 | CNY | 16.0219 | 16.4361 | 15.8853 | 15.9809 | 15.9809 | -0.064 (-0.40%) | 4,646,676 |
| 14 Apr 2020 | CNY | 15.6668 | 16.0628 | 15.6668 | 16.0446 | 16.0446 | +0.255 (+1.61%) | 3,820,802 |
| 13 Apr 2020 | CNY | 15.635 | 15.7943 | 15.198 | 15.7897 | 15.7897 | +0.15 (+0.96%) | 3,531,282 |
| 10 Apr 2020 | CNY | 16.3177 | 16.477 | 15.5667 | 15.6395 | 15.6395 | -0.838 (-5.08%) | 5,745,396 |
| 9 Apr 2020 | CNY | 16.8503 | 16.8867 | 16.3905 | 16.477 | 16.477 | -0.273 (-1.63%) | 5,140,138 |
| 8 Apr 2020 | CNY | 16.386 | 17.0232 | 16.3086 | 16.7501 | 16.7501 | +0.191 (+1.15%) | 6,594,686 |
| 7 Apr 2020 | CNY | 16.5362 | 16.6454 | 16.2767 | 16.5589 | 16.5589 | +0.401 (+2.48%) | 6,211,176 |
| 3 Apr 2020 | CNY | 16.5089 | 16.6045 | 15.9809 | 16.1584 | 16.1584 | -0.501 (-3.01%) | 5,960,724 |
| 2 Apr 2020 | CNY | 15.7988 | 16.7501 | 15.5394 | 16.6591 | 16.6591 | +0.833 (+5.26%) | 7,380,656 |
| 1 Apr 2020 | CNY | 15.6623 | 16.477 | 15.5394 | 15.8261 | 15.8261 | -0.045 (-0.29%) | 6,120,189 |
| 31 Mar 2020 | CNY | 16.1675 | 16.609 | 15.7579 | 15.8716 | 15.8716 | +0.141 (+0.90%) | 6,482,503 |
| 30 Mar 2020 | CNY | 16.4952 | 16.4952 | 15.1115 | 15.7305 | 15.7305 | -1.042 (-6.21%) | 7,058,007 |
| 27 Mar 2020 | CNY | 17.7515 | 18.1429 | 16.7046 | 16.7729 | 16.7729 | -0.651 (-3.74%) | 8,243,332 |
| 26 Mar 2020 | CNY | 18.2385 | 18.4115 | 17.31 | 17.4238 | 17.4238 | -0.633 (-3.50%) | 8,877,380 |
| 25 Mar 2020 | CNY | 18.0337 | 18.2886 | 17.8698 | 18.0564 | 18.0564 | +0.451 (+2.56%) | 8,625,257 |
| 24 Mar 2020 | CNY | 18.8439 | 19.117 | 16.8002 | 17.6058 | 17.6058 | -1.029 (-5.52%) | 13,542,749 |
| 23 Mar 2020 | CNY | 19.5721 | 20.3505 | 18.6345 | 18.6345 | 18.6345 | -2.071 (-10.00%) | 9,328,490 |
| 20 Mar 2020 | CNY | 21.8116 | 21.8616 | 19.8452 | 20.7055 | 20.7055 | -1.234 (-5.62%) | 19,157,060 |
| 19 Mar 2020 | CNY | 20.6145 | 22.1211 | 20.5098 | 21.939 | 21.939 | +0.646 (+3.04%) | 20,603,281 |
| 18 Mar 2020 | CNY | 21.5021 | 22.7128 | 20.9832 | 21.2927 | 21.2927 | -0.218 (-1.02%) | 23,215,092 |
| 17 Mar 2020 | CNY | 20.4825 | 21.7797 | 19.8544 | 21.5112 | 21.5112 | +1.666 (+8.39%) | 19,905,863 |
| 16 Mar 2020 | CNY | 20.8375 | 21.0651 | 19.7997 | 19.8452 | 19.8452 | -0.182 (-0.91%) | 22,314,562 |
| 13 Mar 2020 | CNY | 17.3874 | 20.0273 | 17.3874 | 20.0273 | 20.0273 | +1.821 (+10.00%) | 15,260,109 |
| 12 Mar 2020 | CNY | 17.5694 | 18.8348 | 17.3509 | 18.2066 | 18.2066 | -0.592 (-3.15%) | 7,317,438 |
| 11 Mar 2020 | CNY | 19.3173 | 19.6859 | 18.6664 | 18.7984 | 18.7984 | -0.51 (-2.64%) | 6,894,757 |
| 10 Mar 2020 | CNY | 18.2021 | 19.4083 | 18.1611 | 19.3082 | 19.3082 | +0.974 (+5.31%) | 8,463,801 |
| 9 Mar 2020 | CNY | 19.2717 | 19.513 | 18.152 | 18.3341 | 18.3341 | -1.284 (-6.54%) | 7,181,727 |
| 6 Mar 2020 | CNY | 19.3036 | 20.0728 | 19.299 | 19.6177 | 19.6177 | -0.273 (-1.37%) | 5,572,571 |
| 5 Mar 2020 | CNY | 20.5508 | 20.792 | 19.3446 | 19.8908 | 19.8908 | -0.337 (-1.67%) | 8,577,533 |
