| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 20.59 | 20.91 | 20.59 | 20.9 | 20.9 | +0.33 (+1.60%) | 844,172 |
| 13 Apr 2020 | CNY | 20.66 | 20.7 | 20.4 | 20.57 | 20.57 | -0.29 (-1.39%) | 948,900 |
| 10 Apr 2020 | CNY | 21.6 | 21.6 | 20.82 | 20.86 | 20.86 | -0.68 (-3.16%) | 1,646,300 |
| 9 Apr 2020 | CNY | 21.45 | 21.63 | 21.4 | 21.54 | 21.54 | +0.16 (+0.75%) | 1,374,500 |
| 8 Apr 2020 | CNY | 21.44 | 21.56 | 21.3 | 21.38 | 21.38 | -0.1 (-0.47%) | 1,357,700 |
| 7 Apr 2020 | CNY | 21.3 | 21.58 | 21.12 | 21.48 | 21.48 | +0.48 (+2.29%) | 2,188,800 |
| 3 Apr 2020 | CNY | 21.25 | 21.27 | 20.81 | 21 | 21 | -0.25 (-1.18%) | 1,345,872 |
| 2 Apr 2020 | CNY | 20.85 | 21.25 | 20.66 | 21.25 | 21.25 | +0.35 (+1.67%) | 1,407,872 |
| 1 Apr 2020 | CNY | 21.14 | 21.35 | 20.9 | 20.9 | 20.9 | -0.24 (-1.14%) | 1,375,800 |
| 31 Mar 2020 | CNY | 20.85 | 21.48 | 20.85 | 21.14 | 21.14 | +0.41 (+1.98%) | 2,025,616 |
| 30 Mar 2020 | CNY | 20.75 | 20.99 | 20.31 | 20.73 | 20.73 | -0.35 (-1.66%) | 1,569,870 |
| 27 Mar 2020 | CNY | 21.28 | 21.44 | 20.93 | 21.08 | 21.08 | +0.03 (+0.14%) | 1,818,080 |
| 26 Mar 2020 | CNY | 21.45 | 21.68 | 20.88 | 21.05 | 21.05 | -0.79 (-3.62%) | 3,172,342 |
| 25 Mar 2020 | CNY | 22.46 | 22.46 | 21.61 | 21.84 | 21.84 | -0.16 (-0.73%) | 3,877,744 |
| 24 Mar 2020 | CNY | 23.49 | 23.96 | 21.46 | 22 | 22 | -1.45 (-6.18%) | 7,387,388 |
| 23 Mar 2020 | CNY | 23.05 | 23.66 | 22.58 | 23.45 | 23.45 | -0.4 (-1.68%) | 6,754,049 |
| 20 Mar 2020 | CNY | 22.7 | 24.11 | 22.6 | 23.85 | 23.85 | +1.35 (+6%) | 8,787,632 |
| 19 Mar 2020 | CNY | 20.31 | 22.5 | 20.08 | 22.5 | 22.5 | +2.05 (+10.02%) | 4,219,164 |
| 18 Mar 2020 | CNY | 20.78 | 21.15 | 20.38 | 20.45 | 20.45 | -0.13 (-0.63%) | 1,671,568 |
| 17 Mar 2020 | CNY | 20.35 | 20.85 | 19.68 | 20.58 | 20.58 | +0.21 (+1.03%) | 1,725,072 |
| 16 Mar 2020 | CNY | 21.15 | 21.5 | 20.21 | 20.37 | 20.37 | -0.63 (-3%) | 2,009,628 |
| 13 Mar 2020 | CNY | 20.3 | 21.25 | 20.18 | 21 | 21 | -0.79 (-3.63%) | 2,789,660 |
| 12 Mar 2020 | CNY | 22.16 | 22.44 | 21.75 | 21.79 | 21.79 | -0.76 (-3.37%) | 2,181,900 |
| 11 Mar 2020 | CNY | 23.15 | 23.29 | 22.51 | 22.55 | 22.55 | -0.58 (-2.51%) | 2,142,116 |
| 10 Mar 2020 | CNY | 22.3 | 23.18 | 22.02 | 23.13 | 23.13 | +0.34 (+1.49%) | 2,990,348 |
| 9 Mar 2020 | CNY | 23.6 | 23.86 | 22.79 | 22.79 | 22.79 | -1.41 (-5.83%) | 4,012,130 |
| 6 Mar 2020 | CNY | 24.38 | 24.54 | 23.87 | 24.2 | 24.2 | -0.7 (-2.81%) | 3,737,484 |
| 5 Mar 2020 | CNY | 24.7 | 25.01 | 24.13 | 24.9 | 24.9 | +0.28 (+1.14%) | 5,828,705 |
| 4 Mar 2020 | CNY | 25.28 | 25.55 | 24.09 | 24.62 | 24.62 | -0.31 (-1.24%) | 5,674,209 |
| 3 Mar 2020 | CNY | 25.25 | 25.67 | 24.73 | 24.93 | 24.93 | -0.52 (-2.04%) | 6,650,356 |
