| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 17.6 | 17.6 | 17.18 | 17.29 | 17.29 | -0.45 (-2.54%) | 1,983,250 |
| 14 Apr 2020 | CNY | 17.79 | 17.79 | 17.3 | 17.74 | 17.74 | +0.2 (+1.14%) | 1,600,612 |
| 13 Apr 2020 | CNY | 17.65 | 17.68 | 17.2 | 17.54 | 17.54 | -0.32 (-1.79%) | 1,876,453 |
| 10 Apr 2020 | CNY | 18.66 | 18.66 | 17.8 | 17.86 | 17.86 | -0.92 (-4.90%) | 2,487,940 |
| 9 Apr 2020 | CNY | 18.72 | 18.97 | 18.37 | 18.78 | 18.78 | +0.03 (+0.16%) | 3,041,332 |
| 8 Apr 2020 | CNY | 18.02 | 19.19 | 17.92 | 18.75 | 18.75 | +0.74 (+4.11%) | 4,852,762 |
| 7 Apr 2020 | CNY | 18.1 | 18.41 | 17.8 | 18.01 | 18.01 | +0.11 (+0.61%) | 3,892,162 |
| 3 Apr 2020 | CNY | 18.39 | 19.11 | 17.8 | 17.9 | 17.9 | -0.72 (-3.87%) | 5,292,140 |
| 2 Apr 2020 | CNY | 17.64 | 18.74 | 17.1 | 18.62 | 18.62 | +1.29 (+7.44%) | 5,516,500 |
| 1 Apr 2020 | CNY | 17.32 | 17.69 | 17.05 | 17.33 | 17.33 | -0.29 (-1.65%) | 3,538,332 |
| 31 Mar 2020 | CNY | 16.46 | 17.62 | 16.32 | 17.62 | 17.62 | +1.3 (+7.97%) | 4,895,442 |
| 30 Mar 2020 | CNY | 17 | 17.18 | 16.26 | 16.32 | 16.32 | -0.88 (-5.12%) | 2,549,661 |
| 27 Mar 2020 | CNY | 16.55 | 17.28 | 16.45 | 17.2 | 17.2 | +0.78 (+4.75%) | 3,335,336 |
| 26 Mar 2020 | CNY | 16.95 | 16.95 | 16.27 | 16.42 | 16.42 | -0.55 (-3.24%) | 1,736,610 |
| 25 Mar 2020 | CNY | 17.3 | 17.45 | 16.74 | 16.97 | 16.97 | -0.11 (-0.64%) | 2,477,856 |
| 24 Mar 2020 | CNY | 16.72 | 17.5 | 16.6 | 17.08 | 17.08 | +0.5 (+3.02%) | 3,218,577 |
| 23 Mar 2020 | CNY | 16.63 | 17.3 | 16.28 | 16.58 | 16.58 | -0.22 (-1.31%) | 3,214,450 |
| 20 Mar 2020 | CNY | 15.59 | 16.86 | 15.58 | 16.8 | 16.8 | +1.11 (+7.07%) | 2,404,157 |
| 19 Mar 2020 | CNY | 15.48 | 15.9 | 15.1 | 15.69 | 15.69 | +0.13 (+0.84%) | 1,280,860 |
| 18 Mar 2020 | CNY | 15.7 | 16.28 | 15.56 | 15.56 | 15.56 | -0.1 (-0.64%) | 1,528,470 |
| 17 Mar 2020 | CNY | 15.5 | 15.68 | 14.96 | 15.66 | 15.66 | +0.24 (+1.56%) | 1,030,770 |
| 16 Mar 2020 | CNY | 16.43 | 16.46 | 15.3 | 15.42 | 15.42 | -1.04 (-6.32%) | 1,659,630 |
| 13 Mar 2020 | CNY | 15.78 | 16.46 | 15.07 | 16.46 | 16.46 | +0.11 (+0.67%) | 2,017,412 |
| 12 Mar 2020 | CNY | 16.33 | 16.48 | 16.06 | 16.35 | 16.35 | -0.26 (-1.57%) | 1,328,758 |
| 11 Mar 2020 | CNY | 17.18 | 17.3 | 16.5 | 16.61 | 16.61 | -0.39 (-2.29%) | 1,986,558 |
| 10 Mar 2020 | CNY | 16.36 | 17.1 | 15.95 | 17 | 17 | +0.47 (+2.84%) | 2,574,750 |
| 9 Mar 2020 | CNY | 16.43 | 16.89 | 16.11 | 16.53 | 16.53 | -0.1 (-0.60%) | 2,317,050 |
| 6 Mar 2020 | CNY | 16.2 | 16.68 | 16 | 16.63 | 16.63 | +0.2 (+1.22%) | 1,517,438 |
| 5 Mar 2020 | CNY | 16.56 | 16.81 | 16.35 | 16.43 | 16.43 | -0.15 (-0.90%) | 1,457,958 |
| 4 Mar 2020 | CNY | 16.04 | 16.76 | 16.03 | 16.58 | 16.58 | +0.23 (+1.41%) | 1,918,491 |
