| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 12.78 | 13.2 | 12.58 | 13.02 | 13.02 | +0.22 (+1.72%) | 4,665,350 |
| 17 Apr 2020 | CNY | 12.72 | 12.86 | 12.68 | 12.8 | 12.8 | +0.02 (+0.16%) | 3,341,340 |
| 16 Apr 2020 | CNY | 12.6 | 12.87 | 12.58 | 12.78 | 12.78 | +0.15 (+1.19%) | 2,449,331 |
| 15 Apr 2020 | CNY | 12.75 | 12.84 | 12.57 | 12.63 | 12.63 | -0.07 (-0.55%) | 3,593,679 |
| 14 Apr 2020 | CNY | 12.45 | 12.73 | 12.4 | 12.7 | 12.7 | +0.2 (+1.60%) | 2,348,790 |
| 13 Apr 2020 | CNY | 12.39 | 12.5 | 12.28 | 12.5 | 12.5 | +0.1 (+0.81%) | 1,633,700 |
| 10 Apr 2020 | CNY | 12.76 | 12.79 | 12.3 | 12.4 | 12.4 | -0.36 (-2.82%) | 2,819,530 |
| 9 Apr 2020 | CNY | 12.81 | 12.83 | 12.68 | 12.76 | 12.76 | 0.0 (0.0%) | 2,506,841 |
| 8 Apr 2020 | CNY | 12.67 | 12.83 | 12.61 | 12.76 | 12.76 | -0.04 (-0.31%) | 2,777,072 |
| 7 Apr 2020 | CNY | 12.63 | 12.82 | 12.55 | 12.8 | 12.8 | +0.34 (+2.73%) | 3,113,040 |
| 3 Apr 2020 | CNY | 12.55 | 12.78 | 12.42 | 12.46 | 12.46 | -0.1 (-0.80%) | 1,967,150 |
| 2 Apr 2020 | CNY | 12.31 | 12.59 | 12.3 | 12.56 | 12.56 | +0.13 (+1.05%) | 1,867,111 |
| 1 Apr 2020 | CNY | 12.55 | 12.6 | 12.41 | 12.43 | 12.43 | -0.12 (-0.96%) | 2,037,521 |
| 31 Mar 2020 | CNY | 12.61 | 12.68 | 12.34 | 12.55 | 12.55 | +0.06 (+0.48%) | 2,751,740 |
| 30 Mar 2020 | CNY | 13.04 | 13.08 | 12.48 | 12.49 | 12.49 | -0.87 (-6.51%) | 6,051,770 |
| 27 Mar 2020 | CNY | 13.28 | 13.86 | 13.28 | 13.36 | 13.36 | +0.14 (+1.06%) | 7,107,950 |
| 26 Mar 2020 | CNY | 13.56 | 13.65 | 13.18 | 13.22 | 13.22 | -0.65 (-4.69%) | 5,733,639 |
| 25 Mar 2020 | CNY | 14.13 | 14.14 | 13.67 | 13.87 | 13.87 | -0.11 (-0.79%) | 6,741,540 |
| 24 Mar 2020 | CNY | 13.44 | 13.98 | 13.31 | 13.98 | 13.98 | +0.68 (+5.11%) | 7,144,900 |
| 23 Mar 2020 | CNY | 13.28 | 13.89 | 13.05 | 13.3 | 13.3 | -0.38 (-2.78%) | 6,417,400 |
| 20 Mar 2020 | CNY | 13.4 | 14.21 | 13.35 | 13.68 | 13.68 | +0.15 (+1.11%) | 8,906,601 |
| 19 Mar 2020 | CNY | 13.1 | 13.89 | 13 | 13.53 | 13.53 | +0.69 (+5.37%) | 12,750,710 |
| 18 Mar 2020 | CNY | 13.4 | 13.77 | 12.73 | 12.84 | 12.84 | -0.24 (-1.83%) | 9,180,736 |
| 17 Mar 2020 | CNY | 11.88 | 13.08 | 11.5 | 13.08 | 13.08 | +1.19 (+10.01%) | 6,515,256 |
| 16 Mar 2020 | CNY | 12.49 | 12.49 | 11.89 | 11.89 | 11.89 | -0.33 (-2.70%) | 2,523,713 |
| 13 Mar 2020 | CNY | 12.03 | 12.4 | 11.87 | 12.22 | 12.22 | -0.33 (-2.63%) | 2,662,908 |
| 12 Mar 2020 | CNY | 12.75 | 12.75 | 12.42 | 12.55 | 12.55 | -0.28 (-2.18%) | 1,915,761 |
| 11 Mar 2020 | CNY | 12.86 | 13.03 | 12.75 | 12.83 | 12.83 | +0.01 (+0.08%) | 2,387,510 |
| 10 Mar 2020 | CNY | 12.5 | 12.83 | 12.37 | 12.82 | 12.82 | +0.17 (+1.34%) | 2,372,573 |
| 9 Mar 2020 | CNY | 12.9 | 12.95 | 12.63 | 12.65 | 12.65 | -0.49 (-3.73%) | 2,590,330 |
