| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2020 | CNY | 17.69 | 18.22 | 17.57 | 18.06 | 18.06 | +0.73 (+4.21%) | 5,266,400 |
| 3 Apr 2020 | CNY | 17.74 | 17.92 | 17.16 | 17.33 | 17.33 | -0.54 (-3.02%) | 6,244,200 |
| 2 Apr 2020 | CNY | 17.2 | 17.89 | 17.11 | 17.87 | 17.87 | +0.55 (+3.18%) | 5,594,600 |
| 1 Apr 2020 | CNY | 17.64 | 17.9 | 17.27 | 17.32 | 17.32 | -0.15 (-0.86%) | 3,429,100 |
| 31 Mar 2020 | CNY | 18.03 | 18.2 | 17.38 | 17.47 | 17.47 | -0.27 (-1.52%) | 2,880,900 |
| 30 Mar 2020 | CNY | 18.02 | 18.02 | 17.15 | 17.74 | 17.74 | -0.73 (-3.95%) | 3,753,500 |
| 27 Mar 2020 | CNY | 18.95 | 19.1 | 18.43 | 18.47 | 18.47 | -0.3 (-1.60%) | 2,599,800 |
| 26 Mar 2020 | CNY | 19.23 | 19.23 | 18.7 | 18.77 | 18.77 | -0.43 (-2.24%) | 3,639,519 |
| 25 Mar 2020 | CNY | 18.85 | 19.48 | 18.65 | 19.2 | 19.2 | +0.85 (+4.63%) | 4,937,319 |
| 24 Mar 2020 | CNY | 18.9 | 18.95 | 17.67 | 18.35 | 18.35 | -0.11 (-0.60%) | 4,559,500 |
| 23 Mar 2020 | CNY | 19.21 | 19.29 | 18.1 | 18.46 | 18.46 | -1.25 (-6.34%) | 4,496,619 |
| 20 Mar 2020 | CNY | 19.6 | 19.89 | 19.14 | 19.71 | 19.71 | +0.25 (+1.28%) | 4,633,375 |
| 19 Mar 2020 | CNY | 19.2 | 19.64 | 18.86 | 19.46 | 19.46 | +0.1 (+0.52%) | 4,571,700 |
| 18 Mar 2020 | CNY | 19.57 | 20.21 | 19.2 | 19.36 | 19.36 | +0.15 (+0.78%) | 5,812,900 |
| 17 Mar 2020 | CNY | 19.82 | 19.82 | 18.42 | 19.21 | 19.21 | -0.1 (-0.52%) | 5,762,419 |
| 16 Mar 2020 | CNY | 21.1 | 21.14 | 19.19 | 19.31 | 19.31 | -1.38 (-6.67%) | 5,551,900 |
| 13 Mar 2020 | CNY | 20.12 | 21.2 | 19.87 | 20.69 | 20.69 | -0.51 (-2.41%) | 7,377,497 |
| 12 Mar 2020 | CNY | 21.21 | 21.72 | 20.94 | 21.2 | 21.2 | -0.52 (-2.39%) | 3,928,400 |
| 11 Mar 2020 | CNY | 22.2 | 22.45 | 21.7 | 21.72 | 21.72 | -0.42 (-1.90%) | 5,096,574 |
| 10 Mar 2020 | CNY | 20.6 | 22.18 | 20.6 | 22.14 | 22.14 | +0.91 (+4.29%) | 7,857,232 |
| 9 Mar 2020 | CNY | 23 | 23.2 | 21 | 21.23 | 21.23 | -2.09 (-8.96%) | 9,922,279 |
| 6 Mar 2020 | CNY | 23.5 | 23.85 | 22.85 | 23.32 | 23.32 | -0.57 (-2.39%) | 8,076,550 |
| 5 Mar 2020 | CNY | 24.7 | 24.83 | 23.66 | 23.89 | 23.89 | -0.28 (-1.16%) | 7,886,650 |
| 4 Mar 2020 | CNY | 24.71 | 24.96 | 23.63 | 24.17 | 24.17 | -0.6 (-2.42%) | 6,148,800 |
| 3 Mar 2020 | CNY | 25.4 | 26.34 | 24.4 | 24.77 | 24.77 | +0.01 (+0.04%) | 9,661,440 |
| 2 Mar 2020 | CNY | 23.9 | 25.83 | 23.9 | 24.76 | 24.76 | +1.18 (+5.00%) | 8,141,080 |
| 28 Feb 2020 | CNY | 24 | 25 | 23.4 | 23.58 | 23.58 | -2.41 (-9.27%) | 9,337,361 |
| 27 Feb 2020 | CNY | 26.73 | 27.27 | 25.2 | 25.99 | 25.99 | -1.33 (-4.87%) | 12,607,291 |
| 26 Feb 2020 | CNY | 30 | 30 | 27.12 | 27.32 | 27.32 | -2.81 (-9.33%) | 18,520,761 |
| 25 Feb 2020 | CNY | 26.8 | 30.13 | 26.61 | 30.13 | 30.13 | +2.74 (+10.00%) | 21,891,578 |
