| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2020 | CNY | 19.5769 | 19.8846 | 19.4077 | 19.5462 | 19.5462 | -0.046 (-0.24%) | 3,290,740 |
| 23 Apr 2020 | CNY | 19.6539 | 19.9539 | 19.4692 | 19.5923 | 19.5923 | +0.354 (+1.84%) | 4,313,481 |
| 22 Apr 2020 | CNY | 19.2462 | 19.2769 | 19.0385 | 19.2385 | 19.2385 | -0.054 (-0.28%) | 2,207,297 |
| 21 Apr 2020 | CNY | 19.5231 | 19.5385 | 19.0846 | 19.2923 | 19.2923 | -0.285 (-1.45%) | 2,147,730 |
| 20 Apr 2020 | CNY | 19.2923 | 19.5769 | 19.2308 | 19.5769 | 19.5769 | +0.254 (+1.31%) | 2,176,762 |
| 17 Apr 2020 | CNY | 19.5231 | 19.6923 | 19.3154 | 19.3231 | 19.3231 | -0.008 (-0.04%) | 2,275,157 |
| 16 Apr 2020 | CNY | 19.4615 | 19.5615 | 19.1846 | 19.3308 | 19.3308 | -0.231 (-1.18%) | 2,249,520 |
| 15 Apr 2020 | CNY | 19.8846 | 19.9846 | 19.5154 | 19.5615 | 19.5615 | -0.254 (-1.28%) | 2,279,680 |
| 14 Apr 2020 | CNY | 19.3846 | 19.8154 | 19.3385 | 19.8154 | 19.8154 | +0.531 (+2.75%) | 1,993,221 |
| 13 Apr 2020 | CNY | 19.5077 | 19.5077 | 18.9231 | 19.2846 | 19.2846 | -0.2 (-1.03%) | 1,506,960 |
| 10 Apr 2020 | CNY | 20.2077 | 20.2077 | 19.3692 | 19.4846 | 19.4846 | -0.785 (-3.87%) | 3,089,275 |
| 9 Apr 2020 | CNY | 20.3846 | 20.5462 | 20.0462 | 20.2692 | 20.2692 | -0.085 (-0.42%) | 2,739,620 |
| 8 Apr 2020 | CNY | 19.6923 | 20.7692 | 19.6923 | 20.3539 | 20.3539 | +0.6 (+3.04%) | 5,837,520 |
| 7 Apr 2020 | CNY | 19.5615 | 19.8462 | 19.3846 | 19.7539 | 19.7539 | +0.608 (+3.17%) | 3,385,375 |
| 3 Apr 2020 | CNY | 19.5769 | 19.5769 | 19.0692 | 19.1462 | 19.1462 | -0.369 (-1.89%) | 2,214,655 |
| 2 Apr 2020 | CNY | 18.9846 | 19.5308 | 18.7692 | 19.5154 | 19.5154 | +0.531 (+2.80%) | 2,649,530 |
| 1 Apr 2020 | CNY | 19.0615 | 19.3308 | 18.8769 | 18.9846 | 18.9846 | -0.062 (-0.32%) | 2,064,790 |
| 31 Mar 2020 | CNY | 19.3077 | 19.4615 | 19.0154 | 19.0462 | 19.0462 | -0.131 (-0.68%) | 1,731,470 |
| 30 Mar 2020 | CNY | 19.6462 | 19.6462 | 18.9385 | 19.1769 | 19.1769 | -0.592 (-3.00%) | 2,577,120 |
| 27 Mar 2020 | CNY | 20.4692 | 20.4846 | 19.6923 | 19.7692 | 19.7692 | -0.385 (-1.91%) | 2,532,790 |
| 26 Mar 2020 | CNY | 20.3923 | 20.6846 | 20.1308 | 20.1539 | 20.1539 | -0.415 (-2.02%) | 2,907,017 |
| 25 Mar 2020 | CNY | 20.5231 | 20.9615 | 20.4692 | 20.5692 | 20.5692 | +0.361 (+1.79%) | 4,889,179 |
| 24 Mar 2020 | CNY | 20.0462 | 20.2154 | 19.1923 | 20.2077 | 20.2077 | +0.462 (+2.34%) | 4,869,311 |
| 23 Mar 2020 | CNY | 19.2 | 20.2692 | 19 | 19.7462 | 19.7462 | -0.054 (-0.27%) | 4,983,955 |
| 20 Mar 2020 | CNY | 20.0769 | 20.2692 | 19.4692 | 19.8 | 19.8 | +0.023 (+0.12%) | 4,165,200 |
| 19 Mar 2020 | CNY | 19.2385 | 19.8462 | 19.0769 | 19.7769 | 19.7769 | +0.477 (+2.47%) | 3,644,709 |
| 18 Mar 2020 | CNY | 19.9615 | 20.2923 | 19.3 | 19.3 | 19.3 | -0.238 (-1.22%) | 4,231,760 |
| 17 Mar 2020 | CNY | 20.1462 | 20.2154 | 18.7692 | 19.5385 | 19.5385 | -0.3 (-1.51%) | 3,701,040 |
| 16 Mar 2020 | CNY | 21.3539 | 21.4692 | 19.8077 | 19.8385 | 19.8385 | -1.231 (-5.84%) | 5,930,832 |
| 13 Mar 2020 | CNY | 20.7077 | 21.4539 | 20.1923 | 21.0692 | 21.0692 | -0.592 (-2.73%) | 5,490,834 |
