| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 16.8418 | 16.8418 | 16.0969 | 16.2245 | 16.2245 | -0.709 (-4.19%) | 13,789,160 |
| 9 Apr 2020 | CNY | 16.4796 | 17.0816 | 16.1735 | 16.9337 | 16.9337 | +0.48 (+2.91%) | 16,735,620 |
| 8 Apr 2020 | CNY | 16.7143 | 16.7551 | 16.3367 | 16.4541 | 16.4541 | -0.214 (-1.29%) | 8,989,275 |
| 7 Apr 2020 | CNY | 16.449 | 16.7245 | 16.25 | 16.6684 | 16.6684 | +0.418 (+2.57%) | 13,141,676 |
| 3 Apr 2020 | CNY | 16.398 | 16.6531 | 16.0612 | 16.25 | 16.25 | -0.148 (-0.90%) | 8,851,949 |
| 2 Apr 2020 | CNY | 15.9847 | 16.398 | 15.8725 | 16.398 | 16.398 | +0.255 (+1.58%) | 7,853,414 |
| 1 Apr 2020 | CNY | 16.4541 | 16.5459 | 16.051 | 16.1429 | 16.1429 | -0.122 (-0.75%) | 9,667,292 |
| 31 Mar 2020 | CNY | 16.7857 | 16.8316 | 16.1276 | 16.2653 | 16.2653 | -0.413 (-2.48%) | 12,564,078 |
| 30 Mar 2020 | CNY | 17.0918 | 17.3469 | 16.6174 | 16.6786 | 16.6786 | -0.408 (-2.39%) | 11,330,711 |
| 27 Mar 2020 | CNY | 17.9388 | 17.9592 | 16.9643 | 17.0867 | 17.0867 | -0.423 (-2.42%) | 14,819,240 |
| 26 Mar 2020 | CNY | 16.8367 | 17.6378 | 16.7347 | 17.5102 | 17.5102 | +0.663 (+3.94%) | 18,035,226 |
| 25 Mar 2020 | CNY | 16.0969 | 17.1735 | 16.0969 | 16.8469 | 16.8469 | +0.928 (+5.83%) | 20,153,072 |
| 24 Mar 2020 | CNY | 16.6735 | 16.7755 | 15.3061 | 15.9184 | 15.9184 | -0.684 (-4.12%) | 20,380,089 |
| 23 Mar 2020 | CNY | 16.3469 | 17.2194 | 16.2653 | 16.602 | 16.602 | -0.112 (-0.67%) | 13,411,078 |
| 20 Mar 2020 | CNY | 16.5051 | 16.898 | 15.9745 | 16.7143 | 16.7143 | +0.551 (+3.41%) | 9,559,411 |
| 19 Mar 2020 | CNY | 16.6837 | 16.7143 | 15.6276 | 16.1633 | 16.1633 | -0.122 (-0.75%) | 12,802,147 |
| 18 Mar 2020 | CNY | 16.5306 | 17.2653 | 16.2704 | 16.2857 | 16.2857 | +0.408 (+2.57%) | 16,083,564 |
| 17 Mar 2020 | CNY | 16.301 | 16.4796 | 15.3367 | 15.8776 | 15.8776 | -0.337 (-2.08%) | 12,672,050 |
| 16 Mar 2020 | CNY | 17.2959 | 17.5 | 16.1122 | 16.2143 | 16.2143 | -0.847 (-4.96%) | 12,552,918 |
| 13 Mar 2020 | CNY | 16.7347 | 17.352 | 16.6327 | 17.0612 | 17.0612 | -0.719 (-4.05%) | 15,287,533 |
| 12 Mar 2020 | CNY | 18.5714 | 19.1071 | 17.7551 | 17.7806 | 17.7806 | -1.005 (-5.35%) | 16,765,681 |
| 11 Mar 2020 | CNY | 18.5204 | 19.2602 | 18.4388 | 18.7857 | 18.7857 | +0.143 (+0.77%) | 16,745,983 |
| 10 Mar 2020 | CNY | 18.6225 | 18.7755 | 16.9235 | 18.6429 | 18.6429 | -0.158 (-0.84%) | 18,473,603 |
| 9 Mar 2020 | CNY | 18.6786 | 19.3776 | 18.5357 | 18.801 | 18.801 | +0.092 (+0.49%) | 20,354,564 |
| 6 Mar 2020 | CNY | 18.2653 | 19.2857 | 18.2296 | 18.7092 | 18.7092 | -0.056 (-0.30%) | 12,803,211 |
| 5 Mar 2020 | CNY | 19.0918 | 19.4388 | 18.6633 | 18.7653 | 18.7653 | +0.051 (+0.27%) | 12,879,330 |
| 4 Mar 2020 | CNY | 18.8265 | 18.9541 | 18.3776 | 18.7143 | 18.7143 | -0.413 (-2.16%) | 11,710,153 |
| 3 Mar 2020 | CNY | 18.8776 | 19.7857 | 18.8622 | 19.1276 | 19.1276 | +0.531 (+2.85%) | 18,656,681 |
| 2 Mar 2020 | CNY | 18.2908 | 18.8418 | 18.0612 | 18.5969 | 18.5969 | +0.74 (+4.14%) | 13,898,066 |
| 28 Feb 2020 | CNY | 18.6225 | 19.3622 | 17.8571 | 17.8571 | 17.8571 | -1.301 (-6.79%) | 19,504,789 |
