| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 17.25 | 17.31 | 15.97 | 16.03 | 16.03 | -1.54 (-8.76%) | 6,410,700 |
| 16 Apr 2020 | CNY | 16.86 | 17.74 | 16.68 | 17.57 | 17.57 | +0.67 (+3.96%) | 4,626,527 |
| 15 Apr 2020 | CNY | 17.2 | 17.2 | 16.51 | 16.9 | 16.9 | -0.07 (-0.41%) | 4,754,400 |
| 14 Apr 2020 | CNY | 15.41 | 16.97 | 15.41 | 16.97 | 16.97 | +1.54 (+9.98%) | 4,520,660 |
| 13 Apr 2020 | CNY | 15.58 | 15.69 | 15.38 | 15.43 | 15.43 | -0.23 (-1.47%) | 1,125,841 |
| 10 Apr 2020 | CNY | 15.85 | 16.1 | 15.4 | 15.66 | 15.66 | -0.22 (-1.39%) | 2,431,400 |
| 9 Apr 2020 | CNY | 16.23 | 16.76 | 15.87 | 15.88 | 15.88 | -0.34 (-2.10%) | 4,015,981 |
| 8 Apr 2020 | CNY | 15.65 | 16.33 | 15.57 | 16.22 | 16.22 | +0.46 (+2.92%) | 2,219,947 |
| 7 Apr 2020 | CNY | 15.4 | 15.82 | 15.32 | 15.76 | 15.76 | +0.45 (+2.94%) | 1,565,200 |
| 3 Apr 2020 | CNY | 15.22 | 15.57 | 15.06 | 15.31 | 15.31 | +0.09 (+0.59%) | 1,625,800 |
| 2 Apr 2020 | CNY | 14.8 | 15.22 | 14.65 | 15.22 | 15.22 | +0.21 (+1.40%) | 1,565,028 |
| 1 Apr 2020 | CNY | 15.1 | 15.26 | 14.98 | 15.01 | 15.01 | -0.12 (-0.79%) | 1,117,528 |
| 31 Mar 2020 | CNY | 14.85 | 15.41 | 14.81 | 15.13 | 15.13 | +0.36 (+2.44%) | 1,376,464 |
| 30 Mar 2020 | CNY | 14.93 | 15.28 | 14.52 | 14.77 | 14.77 | -0.82 (-5.26%) | 2,866,127 |
| 27 Mar 2020 | CNY | 16.11 | 16.74 | 15.58 | 15.59 | 15.59 | -0.49 (-3.05%) | 4,717,070 |
| 26 Mar 2020 | CNY | 15.74 | 16.09 | 15.64 | 16.08 | 16.08 | +0.41 (+2.62%) | 2,361,235 |
| 25 Mar 2020 | CNY | 15.53 | 15.85 | 15.33 | 15.67 | 15.67 | +0.42 (+2.75%) | 1,737,164 |
| 24 Mar 2020 | CNY | 14.87 | 15.3 | 14.85 | 15.25 | 15.25 | +0.56 (+3.81%) | 1,419,500 |
| 23 Mar 2020 | CNY | 14.81 | 14.92 | 14.63 | 14.69 | 14.69 | -0.41 (-2.72%) | 758,492 |
| 20 Mar 2020 | CNY | 15.08 | 15.12 | 14.91 | 15.1 | 15.1 | +0.17 (+1.14%) | 763,364 |
| 19 Mar 2020 | CNY | 14.93 | 15.02 | 14.72 | 14.93 | 14.93 | -0.01 (-0.07%) | 905,188 |
| 18 Mar 2020 | CNY | 15.38 | 15.45 | 14.94 | 14.94 | 14.94 | -0.28 (-1.84%) | 1,218,488 |
| 17 Mar 2020 | CNY | 15.5 | 15.78 | 14.9 | 15.22 | 15.22 | -0.06 (-0.39%) | 1,128,035 |
| 16 Mar 2020 | CNY | 16.02 | 16.2 | 15.28 | 15.28 | 15.28 | -0.57 (-3.60%) | 870,588 |
| 13 Mar 2020 | CNY | 15.45 | 15.98 | 15.18 | 15.85 | 15.85 | -0.33 (-2.04%) | 1,144,454 |
| 12 Mar 2020 | CNY | 16.65 | 16.69 | 16.16 | 16.18 | 16.18 | -0.67 (-3.98%) | 1,526,135 |
| 11 Mar 2020 | CNY | 16.62 | 17.15 | 16.55 | 16.85 | 16.85 | +0.23 (+1.38%) | 2,176,897 |
| 10 Mar 2020 | CNY | 16.5 | 16.64 | 15.9 | 16.62 | 16.62 | +0.11 (+0.67%) | 1,570,592 |
| 9 Mar 2020 | CNY | 16.84 | 16.99 | 16.45 | 16.51 | 16.51 | -0.33 (-1.96%) | 1,355,500 |
| 6 Mar 2020 | CNY | 16.72 | 17.1 | 16.6 | 16.84 | 16.84 | -0.04 (-0.24%) | 1,364,204 |
