| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 16.96 | 17.65 | 16.74 | 17.47 | 17.47 | +0.53 (+3.13%) | 2,719,497 |
| 24 Apr 2020 | CNY | 16.52 | 17.23 | 16.52 | 16.94 | 16.94 | +0.29 (+1.74%) | 2,586,044 |
| 23 Apr 2020 | CNY | 16.8 | 16.8 | 16.4 | 16.65 | 16.65 | +0.03 (+0.18%) | 2,102,700 |
| 22 Apr 2020 | CNY | 16.27 | 16.8 | 16 | 16.62 | 16.62 | +0.31 (+1.90%) | 2,278,317 |
| 21 Apr 2020 | CNY | 16.42 | 16.42 | 16.06 | 16.31 | 16.31 | -0.03 (-0.18%) | 1,761,639 |
| 20 Apr 2020 | CNY | 16.26 | 16.54 | 16.19 | 16.34 | 16.34 | +0.11 (+0.68%) | 2,911,288 |
| 17 Apr 2020 | CNY | 16.6 | 16.6 | 16.12 | 16.23 | 16.23 | -0.16 (-0.98%) | 2,593,144 |
| 16 Apr 2020 | CNY | 16.5 | 16.66 | 16.21 | 16.39 | 16.39 | -0.21 (-1.27%) | 2,709,488 |
| 15 Apr 2020 | CNY | 16.92 | 17.3 | 16.49 | 16.6 | 16.6 | -0.32 (-1.89%) | 4,527,323 |
| 14 Apr 2020 | CNY | 16.25 | 16.97 | 16.23 | 16.92 | 16.92 | +0.56 (+3.42%) | 3,761,505 |
| 13 Apr 2020 | CNY | 16.1 | 16.74 | 16 | 16.36 | 16.36 | +0.26 (+1.61%) | 3,782,750 |
| 10 Apr 2020 | CNY | 16.35 | 16.45 | 15.99 | 16.1 | 16.1 | -0.26 (-1.59%) | 4,111,035 |
| 9 Apr 2020 | CNY | 15.83 | 16.5 | 15.7 | 16.36 | 16.36 | +0.51 (+3.22%) | 5,018,138 |
| 8 Apr 2020 | CNY | 14.9 | 16.2 | 14.81 | 15.85 | 15.85 | +0.96 (+6.45%) | 6,001,051 |
| 7 Apr 2020 | CNY | 14.92 | 15.19 | 14.88 | 14.89 | 14.89 | -0.03 (-0.20%) | 2,737,017 |
| 3 Apr 2020 | CNY | 15.03 | 15.47 | 14.9 | 14.92 | 14.92 | -0.19 (-1.26%) | 3,829,300 |
| 2 Apr 2020 | CNY | 14.9 | 15.18 | 14.68 | 15.11 | 15.11 | +0.03 (+0.20%) | 3,054,827 |
| 1 Apr 2020 | CNY | 14.56 | 15.1 | 14.42 | 15.08 | 15.08 | +0.54 (+3.71%) | 4,071,606 |
| 31 Mar 2020 | CNY | 14.46 | 14.65 | 14.3 | 14.54 | 14.54 | +0.09 (+0.62%) | 1,187,778 |
| 30 Mar 2020 | CNY | 14.3 | 14.56 | 14.08 | 14.45 | 14.45 | +0.02 (+0.14%) | 1,368,610 |
| 27 Mar 2020 | CNY | 14.67 | 14.93 | 14.43 | 14.43 | 14.43 | -0.24 (-1.64%) | 2,367,000 |
| 26 Mar 2020 | CNY | 14.2 | 14.72 | 14.2 | 14.67 | 14.67 | +0.37 (+2.59%) | 2,870,000 |
| 25 Mar 2020 | CNY | 14.32 | 14.55 | 14.28 | 14.3 | 14.3 | +0.1 (+0.70%) | 2,125,744 |
| 24 Mar 2020 | CNY | 14.02 | 14.33 | 13.84 | 14.2 | 14.2 | +0.2 (+1.43%) | 1,441,700 |
| 23 Mar 2020 | CNY | 13.82 | 14.33 | 13.8 | 14 | 14 | -0.15 (-1.06%) | 1,794,600 |
| 20 Mar 2020 | CNY | 14.35 | 14.58 | 14.01 | 14.15 | 14.15 | -0.11 (-0.77%) | 1,395,000 |
| 19 Mar 2020 | CNY | 14.15 | 14.35 | 13.41 | 14.26 | 14.26 | +0.1 (+0.71%) | 2,734,800 |
| 18 Mar 2020 | CNY | 14.93 | 15.26 | 14.16 | 14.16 | 14.16 | -0.75 (-5.03%) | 3,806,000 |
| 17 Mar 2020 | CNY | 14.62 | 14.98 | 13.87 | 14.91 | 14.91 | +0.38 (+2.62%) | 3,999,102 |
| 16 Mar 2020 | CNY | 14.78 | 15.18 | 14.22 | 14.53 | 14.53 | -0.08 (-0.55%) | 3,527,489 |
