| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2020 | CNY | 17.9 | 18.78 | 17.6 | 18.7 | 18.7 | +0.8 (+4.47%) | 6,368,025 |
| 1 Apr 2020 | CNY | 17.96 | 18 | 17.74 | 17.9 | 17.9 | +0.1 (+0.56%) | 1,926,600 |
| 31 Mar 2020 | CNY | 18.05 | 18.23 | 17.79 | 17.8 | 17.8 | -0.05 (-0.28%) | 3,889,556 |
| 30 Mar 2020 | CNY | 18.12 | 18.12 | 17.6 | 17.85 | 17.85 | -0.35 (-1.92%) | 3,516,700 |
| 27 Mar 2020 | CNY | 18.58 | 18.75 | 17.84 | 18.2 | 18.2 | -0.2 (-1.09%) | 5,246,900 |
| 26 Mar 2020 | CNY | 17.98 | 18.55 | 17.98 | 18.4 | 18.4 | +0.34 (+1.88%) | 3,662,153 |
| 25 Mar 2020 | CNY | 18.24 | 18.3 | 17.85 | 18.06 | 18.06 | +0.08 (+0.44%) | 3,410,818 |
| 24 Mar 2020 | CNY | 17.84 | 18.28 | 17.76 | 17.98 | 17.98 | +0.28 (+1.58%) | 4,642,773 |
| 23 Mar 2020 | CNY | 18.2 | 18.42 | 17.65 | 17.7 | 17.7 | -1.05 (-5.60%) | 7,548,179 |
| 20 Mar 2020 | CNY | 19.41 | 19.5 | 18.75 | 18.75 | 18.75 | -0.55 (-2.85%) | 7,069,692 |
| 19 Mar 2020 | CNY | 19.49 | 19.88 | 19.1 | 19.3 | 19.3 | -0.33 (-1.68%) | 7,289,965 |
| 18 Mar 2020 | CNY | 19.42 | 19.87 | 18.9 | 19.63 | 19.63 | +0.22 (+1.13%) | 9,847,388 |
| 17 Mar 2020 | CNY | 18.05 | 19.44 | 17.49 | 19.41 | 19.41 | +1.04 (+5.66%) | 8,166,621 |
| 16 Mar 2020 | CNY | 19.5 | 19.65 | 18 | 18.37 | 18.37 | -0.83 (-4.32%) | 8,250,303 |
| 13 Mar 2020 | CNY | 18.18 | 20.34 | 17.8 | 19.2 | 19.2 | +0.62 (+3.34%) | 12,082,982 |
| 12 Mar 2020 | CNY | 16.99 | 18.68 | 16.71 | 18.58 | 18.58 | +1.55 (+9.10%) | 10,161,325 |
| 11 Mar 2020 | CNY | 16.55 | 17.44 | 16.51 | 17.03 | 17.03 | +0.58 (+3.53%) | 6,643,362 |
| 10 Mar 2020 | CNY | 15.82 | 16.49 | 15.6 | 16.45 | 16.45 | +0.46 (+2.88%) | 3,363,661 |
| 9 Mar 2020 | CNY | 15.99 | 16.4 | 15.9 | 15.99 | 15.99 | -0.11 (-0.68%) | 2,565,417 |
| 6 Mar 2020 | CNY | 16.05 | 16.32 | 15.94 | 16.1 | 16.1 | +0.02 (+0.12%) | 1,220,800 |
| 5 Mar 2020 | CNY | 16.39 | 16.55 | 15.97 | 16.08 | 16.08 | +0.08 (+0.50%) | 2,141,062 |
| 4 Mar 2020 | CNY | 16 | 16.24 | 15.81 | 16 | 16 | -0.06 (-0.37%) | 2,363,803 |
| 3 Mar 2020 | CNY | 15.91 | 16.5 | 15.88 | 16.06 | 16.06 | +0.35 (+2.23%) | 2,951,332 |
| 2 Mar 2020 | CNY | 15.3 | 15.95 | 15.3 | 15.71 | 15.71 | +0.47 (+3.08%) | 1,899,745 |
| 28 Feb 2020 | CNY | 15.77 | 15.8 | 15.16 | 15.24 | 15.24 | -0.74 (-4.63%) | 2,595,572 |
| 27 Feb 2020 | CNY | 16 | 16.22 | 15.88 | 15.98 | 15.98 | +0.01 (+0.06%) | 1,329,268 |
| 26 Feb 2020 | CNY | 16.28 | 16.4 | 15.85 | 15.97 | 15.97 | -0.45 (-2.74%) | 1,929,642 |
| 25 Feb 2020 | CNY | 16 | 16.69 | 15.71 | 16.42 | 16.42 | -0.23 (-1.38%) | 6,256,174 |
| 24 Feb 2020 | CNY | 15.7 | 16.9 | 15.7 | 16.65 | 16.65 | +0.38 (+2.34%) | 5,865,094 |
| 21 Feb 2020 | CNY | 16.5 | 17.14 | 16.05 | 16.27 | 16.27 | +0.69 (+4.43%) | 6,971,645 |
