| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 17.83 | 18.15 | 17.83 | 17.94 | 17.94 | +0.11 (+0.62%) | 1,632,465 |
| 8 Apr 2020 | CNY | 17.68 | 17.96 | 17.56 | 17.83 | 17.83 | +0.14 (+0.79%) | 1,376,600 |
| 7 Apr 2020 | CNY | 17.47 | 17.71 | 17.41 | 17.69 | 17.69 | +0.47 (+2.73%) | 1,575,565 |
| 3 Apr 2020 | CNY | 17.38 | 17.43 | 17.13 | 17.22 | 17.22 | -0.16 (-0.92%) | 1,103,682 |
| 2 Apr 2020 | CNY | 17 | 17.38 | 16.82 | 17.38 | 17.38 | +0.33 (+1.94%) | 1,437,847 |
| 1 Apr 2020 | CNY | 17.17 | 17.3 | 16.97 | 17.05 | 17.05 | -0.06 (-0.35%) | 1,215,700 |
| 31 Mar 2020 | CNY | 17.5 | 17.73 | 17.1 | 17.11 | 17.11 | -0.21 (-1.21%) | 892,829 |
| 30 Mar 2020 | CNY | 17.8 | 17.8 | 16.76 | 17.32 | 17.32 | -0.65 (-3.62%) | 1,800,850 |
| 27 Mar 2020 | CNY | 18.01 | 18.25 | 17.94 | 17.97 | 17.97 | +0.25 (+1.41%) | 2,316,365 |
| 26 Mar 2020 | CNY | 18 | 18.05 | 17.65 | 17.72 | 17.72 | -0.31 (-1.72%) | 1,452,700 |
| 25 Mar 2020 | CNY | 18.2 | 18.28 | 17.91 | 18.03 | 18.03 | +0.24 (+1.35%) | 1,921,765 |
| 24 Mar 2020 | CNY | 17.72 | 17.97 | 17.28 | 17.79 | 17.79 | +0.35 (+2.01%) | 1,764,065 |
| 23 Mar 2020 | CNY | 17.34 | 17.98 | 17.16 | 17.44 | 17.44 | -0.35 (-1.97%) | 2,078,265 |
| 20 Mar 2020 | CNY | 17.55 | 17.85 | 17.4 | 17.79 | 17.79 | +0.44 (+2.54%) | 2,407,765 |
| 19 Mar 2020 | CNY | 17.06 | 17.41 | 16.75 | 17.35 | 17.35 | +0.29 (+1.70%) | 1,781,533 |
| 18 Mar 2020 | CNY | 17.5 | 17.71 | 17.05 | 17.06 | 17.06 | -0.23 (-1.33%) | 1,860,900 |
| 17 Mar 2020 | CNY | 17.25 | 17.68 | 16.5 | 17.29 | 17.29 | +0.1 (+0.58%) | 2,444,211 |
| 16 Mar 2020 | CNY | 18.3 | 18.46 | 16.88 | 17.19 | 17.19 | -0.92 (-5.08%) | 2,661,768 |
| 13 Mar 2020 | CNY | 17.68 | 18.36 | 17.41 | 18.11 | 18.11 | -0.48 (-2.58%) | 2,761,800 |
| 12 Mar 2020 | CNY | 18.76 | 18.8 | 18.43 | 18.59 | 18.59 | -0.5 (-2.62%) | 2,233,044 |
| 11 Mar 2020 | CNY | 19.2 | 19.79 | 19.05 | 19.09 | 19.09 | -0.17 (-0.88%) | 3,073,199 |
| 10 Mar 2020 | CNY | 18.41 | 19.27 | 18 | 19.26 | 19.26 | +0.54 (+2.88%) | 3,910,225 |
| 9 Mar 2020 | CNY | 19.6 | 19.6 | 18.72 | 18.72 | 18.72 | -1.16 (-5.84%) | 3,926,140 |
| 6 Mar 2020 | CNY | 19.81 | 20.1 | 19.65 | 19.88 | 19.88 | -0.32 (-1.58%) | 3,294,300 |
| 5 Mar 2020 | CNY | 20.4 | 20.45 | 20.02 | 20.2 | 20.2 | +0.2 (+1%) | 3,791,451 |
| 4 Mar 2020 | CNY | 19.9 | 20.13 | 19.41 | 20 | 20 | +0.06 (+0.30%) | 3,450,440 |
| 3 Mar 2020 | CNY | 20.08 | 20.42 | 19.65 | 19.94 | 19.94 | +0.33 (+1.68%) | 4,634,030 |
| 2 Mar 2020 | CNY | 18.95 | 19.79 | 18.85 | 19.61 | 19.61 | +0.92 (+4.92%) | 4,965,775 |
| 28 Feb 2020 | CNY | 19.88 | 19.88 | 18.68 | 18.69 | 18.69 | -2.06 (-9.93%) | 6,697,700 |
| 27 Feb 2020 | CNY | 21.02 | 21.4 | 20.45 | 20.75 | 20.75 | -0.32 (-1.52%) | 5,852,200 |
