| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2020 | CNY | 14.58 | 14.76 | 14.56 | 14.7 | 14.7 | +0.1 (+0.68%) | 867,160 |
| 7 Apr 2020 | CNY | 14.3 | 14.75 | 14.3 | 14.6 | 14.6 | +0.47 (+3.33%) | 1,184,660 |
| 3 Apr 2020 | CNY | 14.23 | 14.46 | 14.11 | 14.13 | 14.13 | -0.24 (-1.67%) | 949,260 |
| 2 Apr 2020 | CNY | 13.89 | 14.39 | 13.71 | 14.37 | 14.37 | +0.44 (+3.16%) | 1,638,440 |
| 1 Apr 2020 | CNY | 14.11 | 14.17 | 13.9 | 13.93 | 13.93 | -0.07 (-0.50%) | 1,091,888 |
| 31 Mar 2020 | CNY | 14.3 | 14.53 | 13.9 | 14 | 14 | -0.22 (-1.55%) | 1,300,408 |
| 30 Mar 2020 | CNY | 14.67 | 14.67 | 14.03 | 14.22 | 14.22 | -0.44 (-3.00%) | 1,395,660 |
| 27 Mar 2020 | CNY | 14.98 | 15.08 | 14.62 | 14.66 | 14.66 | -0.24 (-1.61%) | 1,235,880 |
| 26 Mar 2020 | CNY | 15.01 | 15.1 | 14.81 | 14.9 | 14.9 | -0.22 (-1.46%) | 1,421,420 |
| 25 Mar 2020 | CNY | 15.28 | 15.37 | 15.03 | 15.12 | 15.12 | +0.12 (+0.80%) | 1,595,040 |
| 24 Mar 2020 | CNY | 15 | 15.14 | 14.6 | 15 | 15 | +0.23 (+1.56%) | 1,692,960 |
| 23 Mar 2020 | CNY | 14.89 | 15.28 | 14.71 | 14.77 | 14.77 | -0.47 (-3.08%) | 1,881,243 |
| 20 Mar 2020 | CNY | 15.34 | 15.4 | 15.02 | 15.24 | 15.24 | +0.15 (+0.99%) | 2,508,160 |
| 19 Mar 2020 | CNY | 14.65 | 15.27 | 14.3 | 15.09 | 15.09 | +0.6 (+4.14%) | 2,980,565 |
| 18 Mar 2020 | CNY | 14.66 | 15.2 | 14.46 | 14.49 | 14.49 | -0.1 (-0.69%) | 2,272,643 |
| 17 Mar 2020 | CNY | 14.18 | 14.7 | 13.88 | 14.59 | 14.59 | +0.41 (+2.89%) | 2,518,000 |
| 16 Mar 2020 | CNY | 15.26 | 15.5 | 14.07 | 14.18 | 14.18 | -0.97 (-6.40%) | 3,319,900 |
| 13 Mar 2020 | CNY | 15 | 15.6 | 14.52 | 15.15 | 15.15 | -0.81 (-5.08%) | 4,345,250 |
| 12 Mar 2020 | CNY | 16.82 | 16.87 | 15.88 | 15.96 | 15.96 | -1.19 (-6.94%) | 5,425,393 |
| 11 Mar 2020 | CNY | 16.71 | 17.94 | 16.62 | 17.15 | 17.15 | +0.45 (+2.69%) | 8,550,567 |
| 10 Mar 2020 | CNY | 15.98 | 16.73 | 15.59 | 16.7 | 16.7 | +0.36 (+2.20%) | 3,140,720 |
| 9 Mar 2020 | CNY | 16.99 | 16.99 | 16.02 | 16.34 | 16.34 | -0.91 (-5.28%) | 3,522,526 |
| 6 Mar 2020 | CNY | 16.51 | 17.3 | 16.51 | 17.25 | 17.25 | +0.27 (+1.59%) | 3,794,521 |
| 5 Mar 2020 | CNY | 16.84 | 17.1 | 16.72 | 16.98 | 16.98 | +0.21 (+1.25%) | 3,218,846 |
| 4 Mar 2020 | CNY | 16.41 | 16.83 | 16.38 | 16.77 | 16.77 | +0.1 (+0.60%) | 2,436,930 |
| 3 Mar 2020 | CNY | 17.1 | 17.18 | 16.52 | 16.67 | 16.67 | -0.11 (-0.66%) | 4,562,120 |
| 2 Mar 2020 | CNY | 15.22 | 16.8 | 15.22 | 16.78 | 16.78 | +1.48 (+9.67%) | 4,686,473 |
| 28 Feb 2020 | CNY | 16 | 16.2 | 15.29 | 15.3 | 15.3 | -1.53 (-9.09%) | 5,114,736 |
| 27 Feb 2020 | CNY | 16.67 | 17.34 | 16.42 | 16.83 | 16.83 | +0.3 (+1.81%) | 4,921,590 |
| 26 Feb 2020 | CNY | 16.95 | 17.59 | 16.1 | 16.53 | 16.53 | -0.67 (-3.90%) | 4,977,310 |
