| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 16.5 | 18.03 | 16.31 | 17.94 | 17.94 | +1.54 (+9.39%) | 21,862,270 |
| 17 Apr 2020 | CNY | 17 | 17 | 16.12 | 16.4 | 16.4 | -0.38 (-2.26%) | 15,024,360 |
| 16 Apr 2020 | CNY | 15.87 | 16.84 | 15.87 | 16.78 | 16.78 | +0.94 (+5.93%) | 18,905,557 |
| 15 Apr 2020 | CNY | 15.73 | 16.14 | 15.62 | 15.84 | 15.84 | +0.59 (+3.87%) | 18,677,384 |
| 14 Apr 2020 | CNY | 15.08 | 15.38 | 14.9 | 15.25 | 15.25 | +0.12 (+0.79%) | 10,891,693 |
| 13 Apr 2020 | CNY | 14.51 | 15.23 | 14.31 | 15.13 | 15.13 | +0.55 (+3.77%) | 10,582,140 |
| 10 Apr 2020 | CNY | 15.13 | 15.17 | 14.46 | 14.58 | 14.58 | -0.31 (-2.08%) | 8,902,260 |
| 9 Apr 2020 | CNY | 14.88 | 15.35 | 14.82 | 14.89 | 14.89 | +0.21 (+1.43%) | 11,878,620 |
| 8 Apr 2020 | CNY | 14.34 | 14.81 | 14.25 | 14.68 | 14.68 | +0.22 (+1.52%) | 8,554,729 |
| 7 Apr 2020 | CNY | 14.1 | 14.5 | 13.93 | 14.46 | 14.46 | +0.64 (+4.63%) | 9,867,289 |
| 3 Apr 2020 | CNY | 13.75 | 14.18 | 13.66 | 13.82 | 13.82 | +0.03 (+0.22%) | 7,797,020 |
| 2 Apr 2020 | CNY | 13.42 | 13.79 | 13.23 | 13.79 | 13.79 | +0.27 (+2.00%) | 6,183,220 |
| 1 Apr 2020 | CNY | 13.78 | 13.86 | 13.3 | 13.52 | 13.52 | -0.27 (-1.96%) | 8,871,340 |
| 31 Mar 2020 | CNY | 13.86 | 14.04 | 13.69 | 13.79 | 13.79 | +0.06 (+0.44%) | 6,565,940 |
| 30 Mar 2020 | CNY | 13.97 | 14 | 13.44 | 13.73 | 13.73 | -0.49 (-3.45%) | 10,879,860 |
| 27 Mar 2020 | CNY | 14.9 | 14.98 | 14.19 | 14.22 | 14.22 | -0.51 (-3.46%) | 10,371,100 |
| 26 Mar 2020 | CNY | 15 | 15.27 | 14.61 | 14.73 | 14.73 | -0.47 (-3.09%) | 10,483,137 |
| 25 Mar 2020 | CNY | 15.4 | 15.64 | 15.1 | 15.2 | 15.2 | +0.06 (+0.40%) | 11,806,513 |
| 24 Mar 2020 | CNY | 15.3 | 15.73 | 14.7 | 15.14 | 15.14 | +0.16 (+1.07%) | 11,738,740 |
| 23 Mar 2020 | CNY | 14.37 | 15.51 | 14.37 | 14.98 | 14.98 | 0.0 (0.0%) | 16,907,704 |
| 20 Mar 2020 | CNY | 14.54 | 14.98 | 14.45 | 14.98 | 14.98 | +0.66 (+4.61%) | 13,707,507 |
| 19 Mar 2020 | CNY | 13.99 | 14.46 | 13.8 | 14.32 | 14.32 | +0.38 (+2.73%) | 14,591,627 |
| 18 Mar 2020 | CNY | 13.79 | 14.6 | 13.79 | 13.94 | 13.94 | +0.34 (+2.50%) | 17,990,908 |
| 17 Mar 2020 | CNY | 13.84 | 14.2 | 12.85 | 13.6 | 13.6 | -0.31 (-2.23%) | 17,082,180 |
| 16 Mar 2020 | CNY | 14.08 | 14.69 | 13.6 | 13.91 | 13.91 | -0.04 (-0.29%) | 17,549,500 |
| 13 Mar 2020 | CNY | 13.55 | 14.29 | 13.41 | 13.95 | 13.95 | -0.54 (-3.73%) | 18,242,604 |
| 12 Mar 2020 | CNY | 15 | 15.18 | 14.3 | 14.49 | 14.49 | -0.8 (-5.23%) | 17,203,859 |
| 11 Mar 2020 | CNY | 15.86 | 15.87 | 15.25 | 15.29 | 15.29 | -0.31 (-1.99%) | 14,661,008 |
| 10 Mar 2020 | CNY | 15.01 | 15.61 | 14.58 | 15.6 | 15.6 | +0.42 (+2.77%) | 22,552,276 |
| 9 Mar 2020 | CNY | 15.78 | 15.78 | 15.03 | 15.18 | 15.18 | -0.91 (-5.66%) | 22,614,821 |
