| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 16.69 | 16.89 | 16.6 | 16.78 | 11.9857 | +0.03 (+0.18%) | 1,905,507 |
| 24 Apr 2020 | CNY | 16.75 | 17.06 | 16.55 | 16.75 | 11.9643 | -0.51 (-2.95%) | 2,932,479 |
| 23 Apr 2020 | CNY | 16.37 | 17.35 | 16.36 | 17.26 | 12.3286 | -0.92 (-5.06%) | 7,109,421 |
| 22 Apr 2020 | CNY | 20.49 | 20.49 | 18.17 | 18.18 | 12.9857 | -2.01 (-9.96%) | 9,876,127 |
| 21 Apr 2020 | CNY | 20.01 | 20.39 | 19.83 | 20.19 | 14.4214 | +0.03 (+0.15%) | 3,638,282 |
| 20 Apr 2020 | CNY | 20.14 | 20.48 | 19.95 | 20.16 | 14.4 | +0.16 (+0.80%) | 1,582,680 |
| 17 Apr 2020 | CNY | 19.75 | 20.1 | 19.71 | 20 | 14.2857 | +0.13 (+0.65%) | 1,743,270 |
| 16 Apr 2020 | CNY | 19.11 | 20.3 | 19.08 | 19.87 | 14.1929 | +0.71 (+3.71%) | 1,938,770 |
| 15 Apr 2020 | CNY | 18.73 | 19.28 | 18.7 | 19.16 | 13.6857 | +0.27 (+1.43%) | 1,039,740 |
| 14 Apr 2020 | CNY | 19.47 | 19.47 | 18.3 | 18.89 | 13.4929 | -0.19 (-1.00%) | 1,751,100 |
| 13 Apr 2020 | CNY | 18.6 | 19.08 | 18.5 | 19.08 | 13.6286 | +0.42 (+2.25%) | 1,507,900 |
| 10 Apr 2020 | CNY | 18.49 | 18.85 | 18.39 | 18.66 | 13.3286 | +0.1 (+0.54%) | 1,384,820 |
| 9 Apr 2020 | CNY | 18 | 18.61 | 18 | 18.56 | 13.2571 | +0.49 (+2.71%) | 2,133,596 |
| 8 Apr 2020 | CNY | 18.06 | 18.08 | 17.76 | 18.07 | 12.9071 | -0.08 (-0.44%) | 1,145,660 |
| 7 Apr 2020 | CNY | 18.1 | 18.35 | 17.92 | 18.15 | 12.9643 | +0.13 (+0.72%) | 1,791,720 |
| 3 Apr 2020 | CNY | 18.1 | 18.3 | 17.84 | 18.02 | 12.8714 | -0.13 (-0.72%) | 1,188,160 |
| 2 Apr 2020 | CNY | 17.5 | 18.2 | 17.29 | 18.15 | 12.9643 | +0.5 (+2.83%) | 1,776,786 |
| 1 Apr 2020 | CNY | 17.95 | 18.01 | 17.55 | 17.65 | 12.6071 | -0.3 (-1.67%) | 1,229,020 |
| 31 Mar 2020 | CNY | 18.03 | 18.15 | 17.92 | 17.95 | 12.8214 | -0.03 (-0.17%) | 1,039,260 |
| 30 Mar 2020 | CNY | 18.13 | 18.27 | 17.74 | 17.98 | 12.8429 | -0.2 (-1.10%) | 1,122,486 |
| 27 Mar 2020 | CNY | 17.82 | 18.46 | 17.81 | 18.18 | 12.9857 | +0.5 (+2.83%) | 1,702,280 |
| 26 Mar 2020 | CNY | 17.86 | 17.86 | 17.47 | 17.68 | 12.6286 | -0.12 (-0.67%) | 1,487,620 |
| 25 Mar 2020 | CNY | 17.8 | 17.98 | 17.74 | 17.8 | 12.7143 | +0.08 (+0.45%) | 1,397,889 |
| 24 Mar 2020 | CNY | 17.69 | 17.79 | 17.52 | 17.72 | 12.6571 | +0.13 (+0.74%) | 1,301,320 |
| 23 Mar 2020 | CNY | 17.59 | 17.64 | 17.33 | 17.59 | 12.5643 | -0.29 (-1.62%) | 1,510,140 |
| 20 Mar 2020 | CNY | 17.6 | 17.94 | 17.5 | 17.88 | 12.7714 | +0.22 (+1.25%) | 1,426,480 |
| 19 Mar 2020 | CNY | 17.65 | 17.7 | 17.37 | 17.66 | 12.6143 | +0.06 (+0.34%) | 1,447,980 |
| 18 Mar 2020 | CNY | 17.8 | 18.18 | 17.53 | 17.6 | 12.5714 | -0.12 (-0.68%) | 1,890,500 |
| 17 Mar 2020 | CNY | 17.78 | 18.4 | 17.3 | 17.72 | 12.6571 | -0.14 (-0.78%) | 2,730,409 |
| 16 Mar 2020 | CNY | 18.25 | 18.37 | 17.62 | 17.86 | 12.7571 | -0.2 (-1.11%) | 2,337,320 |
