| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2020 | CNY | 17.91 | 18.12 | 17.81 | 17.98 | 17.98 | -0.16 (-0.88%) | 3,606,106 |
| 7 Apr 2020 | CNY | 17.7 | 18.34 | 17.41 | 18.14 | 18.14 | +0.82 (+4.73%) | 5,006,422 |
| 3 Apr 2020 | CNY | 17.7 | 17.91 | 17.21 | 17.32 | 17.32 | -0.34 (-1.93%) | 3,255,100 |
| 2 Apr 2020 | CNY | 17 | 17.66 | 16.8 | 17.66 | 17.66 | +0.45 (+2.61%) | 3,504,972 |
| 1 Apr 2020 | CNY | 17.32 | 17.75 | 17.2 | 17.21 | 17.21 | +0.1 (+0.58%) | 3,485,472 |
| 31 Mar 2020 | CNY | 17.68 | 17.73 | 17.07 | 17.11 | 17.11 | -0.41 (-2.34%) | 2,699,040 |
| 30 Mar 2020 | CNY | 17.29 | 17.65 | 16.89 | 17.52 | 17.52 | -0.19 (-1.07%) | 3,657,007 |
| 27 Mar 2020 | CNY | 18.27 | 18.45 | 17.7 | 17.71 | 17.71 | -0.39 (-2.15%) | 3,621,100 |
| 26 Mar 2020 | CNY | 18.2 | 18.51 | 18.1 | 18.1 | 18.1 | -0.42 (-2.27%) | 4,225,266 |
| 25 Mar 2020 | CNY | 18.15 | 18.8 | 18.02 | 18.52 | 18.52 | +0.96 (+5.47%) | 7,625,077 |
| 24 Mar 2020 | CNY | 17.4 | 17.8 | 17.08 | 17.56 | 17.56 | +0.54 (+3.17%) | 3,866,998 |
| 23 Mar 2020 | CNY | 17.7 | 17.84 | 16.91 | 17.02 | 17.02 | -1.4 (-7.60%) | 4,571,564 |
| 20 Mar 2020 | CNY | 19 | 19.15 | 18.18 | 18.42 | 18.42 | +0.31 (+1.71%) | 4,766,100 |
| 19 Mar 2020 | CNY | 18 | 18.37 | 17.7 | 18.11 | 18.11 | -0.09 (-0.49%) | 4,342,796 |
| 18 Mar 2020 | CNY | 18.5 | 19.16 | 18.2 | 18.2 | 18.2 | -0.1 (-0.55%) | 5,962,648 |
| 17 Mar 2020 | CNY | 18.6 | 18.98 | 17.5 | 18.3 | 18.3 | +0.1 (+0.55%) | 4,632,080 |
| 16 Mar 2020 | CNY | 19.87 | 19.87 | 18.05 | 18.2 | 18.2 | -1.31 (-6.71%) | 5,205,993 |
| 13 Mar 2020 | CNY | 18.96 | 19.65 | 18.35 | 19.51 | 19.51 | -0.51 (-2.55%) | 6,252,434 |
| 12 Mar 2020 | CNY | 19.96 | 20.32 | 19.85 | 20.02 | 20.02 | -0.53 (-2.58%) | 3,439,674 |
| 11 Mar 2020 | CNY | 21.01 | 21.32 | 20.49 | 20.55 | 20.55 | -0.46 (-2.19%) | 4,468,571 |
| 10 Mar 2020 | CNY | 19.94 | 21.02 | 19.77 | 21.01 | 21.01 | +0.53 (+2.59%) | 5,236,872 |
| 9 Mar 2020 | CNY | 21.5 | 21.63 | 20.45 | 20.48 | 20.48 | -1.59 (-7.20%) | 6,667,881 |
| 6 Mar 2020 | CNY | 22 | 22.38 | 21.63 | 22.07 | 22.07 | -0.32 (-1.43%) | 4,344,880 |
| 5 Mar 2020 | CNY | 22.35 | 22.59 | 21.98 | 22.39 | 22.39 | +0.24 (+1.08%) | 5,374,994 |
| 4 Mar 2020 | CNY | 21.75 | 22.65 | 21.6 | 22.15 | 22.15 | 0.0 (0.0%) | 4,460,231 |
| 3 Mar 2020 | CNY | 22.86 | 22.99 | 21.92 | 22.15 | 22.15 | +0.24 (+1.10%) | 7,192,548 |
| 2 Mar 2020 | CNY | 21.5 | 22.18 | 21.05 | 21.91 | 21.91 | +0.56 (+2.62%) | 6,976,578 |
| 28 Feb 2020 | CNY | 22.01 | 22.5 | 21.35 | 21.35 | 21.35 | -2.37 (-9.99%) | 11,516,807 |
| 27 Feb 2020 | CNY | 25.04 | 25.36 | 23.67 | 23.72 | 23.72 | -1.49 (-5.91%) | 13,374,012 |
| 26 Feb 2020 | CNY | 25.4 | 27.29 | 25.2 | 25.21 | 25.21 | -0.7 (-2.70%) | 15,219,627 |
