| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 17.9821 | 18.192 | 17.9107 | 17.9196 | 17.9196 | -0.062 (-0.35%) | 1,123,360 |
| 16 Apr 2020 | CNY | 18.4152 | 18.4152 | 17.9107 | 17.9821 | 17.9821 | -0.433 (-2.35%) | 1,625,503 |
| 15 Apr 2020 | CNY | 18.7054 | 18.7277 | 18.4152 | 18.4152 | 18.4152 | -0.25 (-1.34%) | 1,404,197 |
| 14 Apr 2020 | CNY | 18.8036 | 18.9598 | 18.5938 | 18.6652 | 18.6652 | -0.531 (-2.77%) | 2,612,960 |
| 13 Apr 2020 | CNY | 18.5223 | 19.4643 | 18.2723 | 19.1964 | 19.1964 | +0.656 (+3.54%) | 2,092,054 |
| 10 Apr 2020 | CNY | 18.8884 | 18.8884 | 18.3036 | 18.5402 | 18.5402 | -0.326 (-1.73%) | 1,316,557 |
| 9 Apr 2020 | CNY | 18.75 | 19.0134 | 18.6786 | 18.8661 | 18.8661 | +0.138 (+0.74%) | 1,445,449 |
| 8 Apr 2020 | CNY | 18.4063 | 19.1071 | 18.4063 | 18.7277 | 18.7277 | +0.268 (+1.45%) | 2,022,677 |
| 7 Apr 2020 | CNY | 18.3125 | 18.5089 | 18.183 | 18.4598 | 18.4598 | +0.357 (+1.97%) | 1,393,504 |
| 3 Apr 2020 | CNY | 18.0804 | 18.2098 | 18.0223 | 18.1027 | 18.1027 | +0.04 (+0.22%) | 983,353 |
| 2 Apr 2020 | CNY | 17.6964 | 18.0804 | 17.683 | 18.0625 | 18.0625 | +0.179 (+1.00%) | 775,040 |
| 1 Apr 2020 | CNY | 17.5491 | 18.0625 | 17.5491 | 17.8839 | 17.8839 | +0.085 (+0.48%) | 843,360 |
| 31 Mar 2020 | CNY | 17.558 | 17.8214 | 17.558 | 17.7991 | 17.7991 | +0.277 (+1.58%) | 852,337 |
| 30 Mar 2020 | CNY | 17.8348 | 17.8348 | 17.4107 | 17.5223 | 17.5223 | -0.415 (-2.31%) | 1,101,408 |
| 27 Mar 2020 | CNY | 18.1339 | 18.2411 | 17.9375 | 17.9375 | 17.9375 | -0.062 (-0.35%) | 850,319 |
| 26 Mar 2020 | CNY | 17.9911 | 18.1071 | 17.9375 | 18 | 18 | -0.112 (-0.62%) | 870,246 |
| 25 Mar 2020 | CNY | 18.0804 | 18.2277 | 17.9375 | 18.1116 | 18.1116 | +0.295 (+1.65%) | 1,072,469 |
| 24 Mar 2020 | CNY | 17.817 | 17.9152 | 17.5893 | 17.817 | 17.817 | +0.192 (+1.09%) | 800,533 |
| 23 Mar 2020 | CNY | 17.9955 | 17.9955 | 17.5759 | 17.625 | 17.625 | -0.589 (-3.24%) | 1,233,568 |
| 20 Mar 2020 | CNY | 17.9598 | 18.2991 | 17.9509 | 18.2143 | 18.2143 | +0.299 (+1.67%) | 780,678 |
| 19 Mar 2020 | CNY | 17.9018 | 18.125 | 17.5 | 17.9152 | 17.9152 | +0.013 (+0.07%) | 1,064,456 |
| 18 Mar 2020 | CNY | 18.2455 | 18.4107 | 17.8973 | 17.9018 | 17.9018 | -0.156 (-0.86%) | 963,845 |
| 17 Mar 2020 | CNY | 18.3259 | 18.5625 | 17.8973 | 18.058 | 18.058 | -0.29 (-1.58%) | 1,258,620 |
| 16 Mar 2020 | CNY | 18.9688 | 19.1518 | 18.3125 | 18.3482 | 18.3482 | -0.424 (-2.26%) | 1,331,897 |
| 13 Mar 2020 | CNY | 18.2589 | 18.9866 | 18.2589 | 18.7723 | 18.7723 | -0.469 (-2.44%) | 1,377,174 |
| 12 Mar 2020 | CNY | 19.5536 | 19.6205 | 19.1518 | 19.2411 | 19.2411 | -0.598 (-3.02%) | 1,463,517 |
| 11 Mar 2020 | CNY | 19.5804 | 20.0446 | 19.5804 | 19.8393 | 19.8393 | +0.277 (+1.41%) | 2,494,101 |
| 10 Mar 2020 | CNY | 18.8393 | 19.5982 | 18.808 | 19.5625 | 19.5625 | +0.143 (+0.74%) | 1,703,907 |
| 9 Mar 2020 | CNY | 19.8929 | 19.9107 | 19.4196 | 19.4196 | 19.4196 | -0.58 (-2.90%) | 1,835,653 |
| 6 Mar 2020 | CNY | 19.5536 | 20.2277 | 19.4688 | 20 | 20 | +0.29 (+1.47%) | 2,529,560 |
