| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 18.3857 | 18.3929 | 16.7857 | 17.1357 | 17.1357 | -1.15 (-6.29%) | 12,659,400 |
| 9 Apr 2020 | CNY | 18.6571 | 18.9286 | 18.2 | 18.2857 | 18.2857 | -0.364 (-1.95%) | 10,271,356 |
| 8 Apr 2020 | CNY | 18.2857 | 19.15 | 17.9643 | 18.65 | 18.65 | +0.35 (+1.91%) | 15,069,090 |
| 7 Apr 2020 | CNY | 18.2143 | 18.4357 | 18.0143 | 18.3 | 18.3 | +0.521 (+2.93%) | 10,746,467 |
| 3 Apr 2020 | CNY | 18.6429 | 18.7929 | 17.6286 | 17.7786 | 17.7786 | -0.807 (-4.34%) | 11,974,310 |
| 2 Apr 2020 | CNY | 17.4643 | 18.6429 | 17.4643 | 18.5857 | 18.5857 | +0.786 (+4.41%) | 14,201,321 |
| 1 Apr 2020 | CNY | 17.65 | 18.5214 | 17.4071 | 17.8 | 17.8 | -0.129 (-0.72%) | 11,040,892 |
| 31 Mar 2020 | CNY | 17.8643 | 18.8929 | 17.7429 | 17.9286 | 17.9286 | +0.479 (+2.74%) | 12,453,904 |
| 30 Mar 2020 | CNY | 17.8 | 18.2143 | 17.0714 | 17.45 | 17.45 | -1.171 (-6.29%) | 13,185,041 |
| 27 Mar 2020 | CNY | 19.5929 | 19.9 | 18.5357 | 18.6214 | 18.6214 | -1.286 (-6.46%) | 18,486,819 |
| 26 Mar 2020 | CNY | 19 | 20.6214 | 18.6214 | 19.9071 | 19.9071 | +0.907 (+4.77%) | 25,522,981 |
| 25 Mar 2020 | CNY | 19.0571 | 20.0429 | 18.6786 | 19 | 19 | +0.221 (+1.18%) | 25,213,077 |
| 24 Mar 2020 | CNY | 17.4214 | 18.7786 | 17.0571 | 18.7786 | 18.7786 | +1.707 (+10.00%) | 22,551,631 |
| 23 Mar 2020 | CNY | 17.8571 | 18.0714 | 16.9643 | 17.0714 | 17.0714 | -1.772 (-9.40%) | 12,779,181 |
| 20 Mar 2020 | CNY | 19.4357 | 19.9286 | 18.5786 | 18.8429 | 18.8429 | -1.228 (-6.12%) | 19,360,476 |
| 19 Mar 2020 | CNY | 18.9857 | 20.6286 | 18.8786 | 20.0714 | 20.0714 | +1.2 (+6.36%) | 29,484,326 |
| 18 Mar 2020 | CNY | 18.5571 | 18.8714 | 18.5571 | 18.8714 | 18.8714 | +1.714 (+9.99%) | 8,636,419 |
| 17 Mar 2020 | CNY | 17.5 | 17.85 | 16.3214 | 17.1571 | 17.1571 | +0.171 (+1.01%) | 9,248,687 |
| 16 Mar 2020 | CNY | 18.7857 | 18.8429 | 16.6714 | 16.9857 | 16.9857 | -1.536 (-8.29%) | 11,872,324 |
| 13 Mar 2020 | CNY | 17.8286 | 18.85 | 17.5714 | 18.5214 | 18.5214 | -0.457 (-2.41%) | 11,936,866 |
| 12 Mar 2020 | CNY | 19.0214 | 19.6071 | 18.6286 | 18.9786 | 18.9786 | -0.878 (-4.42%) | 11,130,438 |
| 11 Mar 2020 | CNY | 20.0429 | 20.5714 | 19.75 | 19.8571 | 19.8571 | -0.164 (-0.82%) | 13,314,292 |
| 10 Mar 2020 | CNY | 18.9286 | 20.4071 | 18.9286 | 20.0214 | 20.0214 | +0.95 (+4.98%) | 14,440,312 |
| 9 Mar 2020 | CNY | 19.8786 | 20.4929 | 18.8786 | 19.0714 | 19.0714 | -1.222 (-6.02%) | 10,058,118 |
| 6 Mar 2020 | CNY | 20.5714 | 20.5786 | 19.7857 | 20.2929 | 20.2929 | -0.407 (-1.97%) | 8,590,254 |
| 5 Mar 2020 | CNY | 21.3857 | 21.4286 | 20.3571 | 20.7 | 20.7 | -0.164 (-0.79%) | 11,943,216 |
| 4 Mar 2020 | CNY | 21 | 21.6429 | 20.1429 | 20.8643 | 20.8643 | -0.479 (-2.24%) | 14,190,113 |
| 3 Mar 2020 | CNY | 22.35 | 22.5 | 21.0929 | 21.3429 | 21.3429 | -0.371 (-1.71%) | 13,454,427 |
| 2 Mar 2020 | CNY | 21.4214 | 21.8571 | 21.0071 | 21.7143 | 21.7143 | +1.207 (+5.89%) | 12,822,332 |
| 28 Feb 2020 | CNY | 20.8214 | 21.6429 | 20.5071 | 20.5071 | 20.5071 | -2.279 (-10.00%) | 17,561,444 |
