| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 22.1531 | 22.1582 | 21.4439 | 21.5102 | 21.5102 | -0.643 (-2.90%) | 2,348,299 |
| 9 Apr 2020 | CNY | 22.0408 | 22.2755 | 21.7398 | 22.1531 | 22.1531 | +0.138 (+0.63%) | 3,021,155 |
| 8 Apr 2020 | CNY | 20.8469 | 22.699 | 20.7908 | 22.0153 | 22.0153 | +1.199 (+5.76%) | 6,313,446 |
| 7 Apr 2020 | CNY | 20.9031 | 20.9541 | 20.6071 | 20.8163 | 20.8163 | +0.485 (+2.38%) | 1,962,132 |
| 3 Apr 2020 | CNY | 20.2041 | 20.4847 | 20.0153 | 20.3316 | 20.3316 | +0.025 (+0.13%) | 1,858,081 |
| 2 Apr 2020 | CNY | 19.7245 | 20.3367 | 19.5918 | 20.3061 | 20.3061 | +0.469 (+2.37%) | 1,823,636 |
| 1 Apr 2020 | CNY | 19.898 | 20.1531 | 19.7347 | 19.8367 | 19.8367 | -0.061 (-0.31%) | 1,382,268 |
| 31 Mar 2020 | CNY | 20.1735 | 20.2398 | 19.8469 | 19.898 | 19.898 | +0.031 (+0.15%) | 1,188,740 |
| 30 Mar 2020 | CNY | 20.4847 | 20.6684 | 19.7194 | 19.8674 | 19.8674 | -0.862 (-4.16%) | 2,368,952 |
| 27 Mar 2020 | CNY | 20.8929 | 21.0714 | 20.6837 | 20.7296 | 20.7296 | +0.097 (+0.47%) | 1,431,192 |
| 26 Mar 2020 | CNY | 20.9184 | 21.0255 | 20.6122 | 20.6327 | 20.6327 | -0.5 (-2.37%) | 1,870,232 |
| 25 Mar 2020 | CNY | 21.3112 | 21.5306 | 20.9541 | 21.1327 | 21.1327 | +0.311 (+1.50%) | 2,039,174 |
| 24 Mar 2020 | CNY | 20.9286 | 21.0969 | 20.2041 | 20.8214 | 20.8214 | +0.362 (+1.77%) | 2,106,631 |
| 23 Mar 2020 | CNY | 20.9184 | 21.2653 | 20.2041 | 20.4592 | 20.4592 | -1.117 (-5.18%) | 2,620,128 |
| 20 Mar 2020 | CNY | 20.7704 | 22.0306 | 20.7704 | 21.5765 | 21.5765 | +0.985 (+4.78%) | 4,002,884 |
| 19 Mar 2020 | CNY | 19.9898 | 20.6735 | 19.9541 | 20.5918 | 20.5918 | +0.51 (+2.54%) | 2,403,497 |
| 18 Mar 2020 | CNY | 20.852 | 21.1174 | 19.898 | 20.0816 | 20.0816 | -0.52 (-2.53%) | 2,768,797 |
| 17 Mar 2020 | CNY | 20.9082 | 21.2806 | 19.9184 | 20.602 | 20.602 | -0.168 (-0.81%) | 3,135,608 |
| 16 Mar 2020 | CNY | 22.1225 | 22.1225 | 20.4847 | 20.7704 | 20.7704 | -1.082 (-4.95%) | 3,170,717 |
| 13 Mar 2020 | CNY | 21.0204 | 22.1429 | 20.9286 | 21.852 | 21.852 | -0.398 (-1.79%) | 3,603,068 |
| 12 Mar 2020 | CNY | 22.7092 | 22.75 | 21.9592 | 22.25 | 22.25 | -0.714 (-3.11%) | 3,063,632 |
| 11 Mar 2020 | CNY | 23.6225 | 23.8469 | 22.9133 | 22.9643 | 22.9643 | -0.551 (-2.34%) | 2,675,445 |
| 10 Mar 2020 | CNY | 22.551 | 23.5612 | 22.301 | 23.5153 | 23.5153 | +0.684 (+2.99%) | 3,816,954 |
| 9 Mar 2020 | CNY | 23.6225 | 23.6225 | 22.75 | 22.8316 | 22.8316 | -1.224 (-5.09%) | 4,056,453 |
| 6 Mar 2020 | CNY | 23.75 | 24.2296 | 23.6531 | 24.0561 | 24.0561 | -0.107 (-0.44%) | 2,693,465 |
| 5 Mar 2020 | CNY | 24.0102 | 24.4184 | 23.7245 | 24.1633 | 24.1633 | +0.48 (+2.03%) | 4,498,554 |
| 4 Mar 2020 | CNY | 23.2653 | 23.8929 | 23.0612 | 23.6837 | 23.6837 | +0.388 (+1.66%) | 3,610,933 |
| 3 Mar 2020 | CNY | 23.6225 | 24.102 | 23.1735 | 23.2959 | 23.2959 | +0.097 (+0.42%) | 4,662,069 |
| 2 Mar 2020 | CNY | 22.0918 | 23.3929 | 21.9439 | 23.199 | 23.199 | +1.403 (+6.44%) | 4,930,730 |
| 28 Feb 2020 | CNY | 23.2653 | 23.2653 | 21.7602 | 21.7959 | 21.7959 | -2.378 (-9.84%) | 7,253,058 |
