| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 17.63 | 17.74 | 17.34 | 17.53 | 17.53 | -0.16 (-0.90%) | 1,831,375 |
| 24 Apr 2020 | CNY | 17.96 | 17.96 | 17.38 | 17.69 | 17.69 | -0.09 (-0.51%) | 2,075,158 |
| 23 Apr 2020 | CNY | 17.93 | 18.03 | 17.6 | 17.78 | 17.78 | -0.03 (-0.17%) | 2,370,400 |
| 22 Apr 2020 | CNY | 17.18 | 17.95 | 17.1 | 17.81 | 17.81 | +0.45 (+2.59%) | 3,091,629 |
| 21 Apr 2020 | CNY | 16.94 | 17.42 | 16.62 | 17.36 | 17.36 | +0.52 (+3.09%) | 3,221,120 |
| 20 Apr 2020 | CNY | 16.39 | 17 | 16.39 | 16.84 | 16.84 | +0.46 (+2.81%) | 2,523,800 |
| 17 Apr 2020 | CNY | 16.55 | 16.81 | 16.3 | 16.38 | 16.38 | +0.14 (+0.86%) | 2,873,100 |
| 16 Apr 2020 | CNY | 16.11 | 16.45 | 15.92 | 16.24 | 16.24 | +0.1 (+0.62%) | 1,387,900 |
| 15 Apr 2020 | CNY | 15.94 | 16.25 | 15.83 | 16.14 | 16.14 | +0.23 (+1.45%) | 1,646,900 |
| 14 Apr 2020 | CNY | 15.52 | 15.92 | 15.51 | 15.91 | 15.91 | +0.39 (+2.51%) | 1,240,600 |
| 13 Apr 2020 | CNY | 15.71 | 15.72 | 15.39 | 15.52 | 15.52 | -0.3 (-1.90%) | 1,166,800 |
| 10 Apr 2020 | CNY | 16.34 | 16.4 | 15.71 | 15.82 | 15.82 | -0.58 (-3.54%) | 2,094,100 |
| 9 Apr 2020 | CNY | 16.1 | 16.59 | 16.1 | 16.4 | 16.4 | +0.35 (+2.18%) | 2,037,100 |
| 8 Apr 2020 | CNY | 15.88 | 16.14 | 15.66 | 16.05 | 16.05 | +0.15 (+0.94%) | 1,503,400 |
| 7 Apr 2020 | CNY | 15.68 | 15.97 | 15.68 | 15.9 | 15.9 | +0.49 (+3.18%) | 1,883,800 |
| 3 Apr 2020 | CNY | 15.62 | 15.66 | 15.4 | 15.41 | 15.41 | -0.21 (-1.34%) | 1,437,500 |
| 2 Apr 2020 | CNY | 15.12 | 15.66 | 14.91 | 15.62 | 15.62 | +0.36 (+2.36%) | 1,927,366 |
| 1 Apr 2020 | CNY | 15.31 | 15.65 | 15.23 | 15.26 | 15.26 | -0.16 (-1.04%) | 1,686,200 |
| 31 Mar 2020 | CNY | 15.77 | 15.85 | 15.35 | 15.42 | 15.42 | -0.1 (-0.64%) | 1,846,545 |
| 30 Mar 2020 | CNY | 16.7 | 16.7 | 15.24 | 15.52 | 15.52 | -1.41 (-8.33%) | 4,387,916 |
| 27 Mar 2020 | CNY | 17.43 | 17.66 | 16.92 | 16.93 | 16.93 | -0.47 (-2.70%) | 2,919,429 |
| 26 Mar 2020 | CNY | 18.3 | 18.35 | 17 | 17.4 | 17.4 | -1.09 (-5.90%) | 5,211,450 |
| 25 Mar 2020 | CNY | 19.1 | 19.27 | 18.27 | 18.49 | 18.49 | -0.56 (-2.94%) | 5,385,826 |
| 24 Mar 2020 | CNY | 18.6 | 19.06 | 17.88 | 19.05 | 19.05 | +0.76 (+4.16%) | 6,013,477 |
| 23 Mar 2020 | CNY | 18.69 | 19.2 | 18.11 | 18.29 | 18.29 | -1.17 (-6.01%) | 7,519,210 |
| 20 Mar 2020 | CNY | 18.42 | 19.55 | 18.04 | 19.46 | 19.46 | +1.32 (+7.28%) | 10,354,019 |
| 19 Mar 2020 | CNY | 18.5 | 19 | 17.56 | 18.14 | 18.14 | -0.06 (-0.33%) | 12,160,502 |
| 18 Mar 2020 | CNY | 16.95 | 18.62 | 16.94 | 18.2 | 18.2 | +1.27 (+7.50%) | 10,956,553 |
| 17 Mar 2020 | CNY | 16.91 | 17.28 | 16.08 | 16.93 | 16.93 | +0.25 (+1.50%) | 2,736,891 |
| 16 Mar 2020 | CNY | 17.49 | 17.94 | 16.54 | 16.68 | 16.68 | -0.82 (-4.69%) | 3,637,274 |
