| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 17.21 | 17.53 | 16.88 | 17.03 | 12.1643 | -0.3 (-1.73%) | 1,242,798 |
| 24 Apr 2020 | CNY | 17.12 | 17.45 | 17.12 | 17.33 | 12.3786 | +0.1 (+0.58%) | 1,527,625 |
| 23 Apr 2020 | CNY | 16.88 | 17.27 | 16.75 | 17.23 | 12.3071 | +0.33 (+1.95%) | 1,698,240 |
| 22 Apr 2020 | CNY | 16.57 | 16.94 | 16.52 | 16.9 | 12.0714 | +0.12 (+0.72%) | 864,304 |
| 21 Apr 2020 | CNY | 16.51 | 16.85 | 16.33 | 16.78 | 11.9857 | +0.27 (+1.64%) | 976,589 |
| 20 Apr 2020 | CNY | 16.5 | 16.6 | 16.38 | 16.51 | 11.7929 | +0.05 (+0.30%) | 1,157,839 |
| 17 Apr 2020 | CNY | 16.47 | 16.72 | 16.4 | 16.46 | 11.7571 | -0.04 (-0.24%) | 688,400 |
| 16 Apr 2020 | CNY | 16.41 | 16.63 | 16.36 | 16.5 | 11.7857 | +0.01 (+0.06%) | 1,189,300 |
| 15 Apr 2020 | CNY | 16.89 | 17 | 16.43 | 16.49 | 11.7786 | -0.4 (-2.37%) | 1,036,900 |
| 14 Apr 2020 | CNY | 16.76 | 16.9 | 16.62 | 16.89 | 12.0643 | +0.19 (+1.14%) | 691,241 |
| 13 Apr 2020 | CNY | 17 | 17 | 16.65 | 16.7 | 11.9286 | -0.36 (-2.11%) | 1,022,483 |
| 10 Apr 2020 | CNY | 17.79 | 17.85 | 16.8 | 17.06 | 12.1857 | -0.7 (-3.94%) | 2,029,013 |
| 9 Apr 2020 | CNY | 17.7 | 17.96 | 17.55 | 17.76 | 12.6857 | +0.17 (+0.97%) | 2,666,057 |
| 8 Apr 2020 | CNY | 17.51 | 17.59 | 17.23 | 17.59 | 12.5643 | +0.03 (+0.17%) | 1,173,450 |
| 7 Apr 2020 | CNY | 17.48 | 17.87 | 17.45 | 17.56 | 12.5429 | +0.08 (+0.46%) | 1,558,475 |
| 3 Apr 2020 | CNY | 17.48 | 17.6 | 17.1 | 17.48 | 12.4857 | 0.0 (0.0%) | 1,143,050 |
| 2 Apr 2020 | CNY | 17.18 | 17.5 | 16.96 | 17.48 | 12.4857 | +0.1 (+0.58%) | 1,260,260 |
| 1 Apr 2020 | CNY | 18.09 | 18.16 | 17.38 | 17.38 | 12.4143 | -0.82 (-4.51%) | 1,896,600 |
| 31 Mar 2020 | CNY | 17.98 | 18.32 | 17.8 | 18.2 | 13 | +0.22 (+1.22%) | 2,268,310 |
| 30 Mar 2020 | CNY | 17.72 | 18.48 | 17.34 | 17.98 | 12.8429 | +0.44 (+2.51%) | 2,104,550 |
| 27 Mar 2020 | CNY | 17.44 | 17.89 | 17.21 | 17.54 | 12.5286 | +0.14 (+0.80%) | 1,454,851 |
| 26 Mar 2020 | CNY | 17.63 | 17.92 | 17.17 | 17.4 | 12.4286 | -0.55 (-3.06%) | 1,570,906 |
| 25 Mar 2020 | CNY | 17.8 | 18.28 | 17.67 | 17.95 | 12.8214 | +0.5 (+2.87%) | 2,473,036 |
| 24 Mar 2020 | CNY | 17.58 | 17.94 | 16.9 | 17.45 | 12.4643 | -0.05 (-0.29%) | 2,004,630 |
| 23 Mar 2020 | CNY | 18.35 | 18.87 | 17.5 | 17.5 | 12.5 | -1.07 (-5.76%) | 1,959,300 |
| 20 Mar 2020 | CNY | 18 | 18.57 | 17.45 | 18.57 | 13.2643 | +0.79 (+4.44%) | 4,483,288 |
| 19 Mar 2020 | CNY | 17.31 | 17.8 | 16.94 | 17.78 | 12.7 | -0.01 (-0.06%) | 2,037,651 |
| 18 Mar 2020 | CNY | 18.12 | 18.73 | 17.72 | 17.79 | 12.7071 | -0.31 (-1.71%) | 2,588,425 |
| 17 Mar 2020 | CNY | 18.08 | 18.3 | 17.3 | 18.1 | 12.9286 | +0.31 (+1.74%) | 2,563,238 |
| 16 Mar 2020 | CNY | 17.52 | 18.95 | 17.25 | 17.79 | 12.7071 | +0.24 (+1.37%) | 3,523,215 |
