| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 15.45 | 15.73 | 15.41 | 15.56 | 15.56 | +0.16 (+1.04%) | 1,301,500 |
| 17 Apr 2020 | CNY | 15.62 | 15.77 | 15.39 | 15.4 | 15.4 | -0.19 (-1.22%) | 1,602,300 |
| 16 Apr 2020 | CNY | 15.55 | 15.63 | 15.22 | 15.59 | 15.59 | -0.04 (-0.26%) | 1,420,388 |
| 15 Apr 2020 | CNY | 15.88 | 15.9 | 15.53 | 15.63 | 15.63 | -0.25 (-1.57%) | 1,422,400 |
| 14 Apr 2020 | CNY | 15.65 | 15.88 | 15.52 | 15.88 | 15.88 | +0.18 (+1.15%) | 1,591,549 |
| 13 Apr 2020 | CNY | 15.6 | 15.77 | 15.34 | 15.7 | 15.7 | -0.15 (-0.95%) | 1,251,115 |
| 10 Apr 2020 | CNY | 16.53 | 16.53 | 15.65 | 15.85 | 15.85 | -0.58 (-3.53%) | 2,257,783 |
| 9 Apr 2020 | CNY | 16.53 | 16.57 | 16.33 | 16.43 | 16.43 | -0.05 (-0.30%) | 1,752,000 |
| 8 Apr 2020 | CNY | 16.36 | 16.78 | 16.36 | 16.48 | 16.48 | -0.14 (-0.84%) | 1,953,696 |
| 7 Apr 2020 | CNY | 16.7 | 16.82 | 16.5 | 16.62 | 16.62 | +0.16 (+0.97%) | 2,723,334 |
| 3 Apr 2020 | CNY | 16.93 | 16.93 | 16.36 | 16.46 | 16.46 | +0.01 (+0.06%) | 2,703,480 |
| 2 Apr 2020 | CNY | 16.01 | 16.48 | 16 | 16.45 | 16.45 | +0.26 (+1.61%) | 2,468,467 |
| 1 Apr 2020 | CNY | 15.92 | 16.25 | 15.67 | 16.19 | 16.19 | +0.29 (+1.82%) | 1,514,435 |
| 31 Mar 2020 | CNY | 16.16 | 16.16 | 15.79 | 15.9 | 15.9 | -0.08 (-0.50%) | 1,184,634 |
| 30 Mar 2020 | CNY | 15.9 | 16.06 | 15.5 | 15.98 | 15.98 | -0.25 (-1.54%) | 1,439,136 |
| 27 Mar 2020 | CNY | 16.4 | 16.6 | 16.08 | 16.23 | 16.23 | -0.11 (-0.67%) | 1,710,280 |
| 26 Mar 2020 | CNY | 16.54 | 16.65 | 16.06 | 16.34 | 16.34 | -0.4 (-2.39%) | 2,126,936 |
| 25 Mar 2020 | CNY | 16.7 | 16.8 | 16.39 | 16.74 | 16.74 | +0.39 (+2.39%) | 3,520,606 |
| 24 Mar 2020 | CNY | 16.28 | 16.4 | 15.81 | 16.35 | 16.35 | +0.26 (+1.62%) | 2,624,800 |
| 23 Mar 2020 | CNY | 16.4 | 16.44 | 15.73 | 16.09 | 16.09 | -0.76 (-4.51%) | 2,172,300 |
| 20 Mar 2020 | CNY | 16.76 | 16.85 | 16.18 | 16.85 | 16.85 | +0.19 (+1.14%) | 2,500,044 |
| 19 Mar 2020 | CNY | 16.34 | 16.85 | 15.67 | 16.66 | 16.66 | 0.0 (0.0%) | 4,434,844 |
| 18 Mar 2020 | CNY | 17.19 | 17.29 | 16.33 | 16.66 | 16.66 | -0.36 (-2.12%) | 3,110,444 |
| 17 Mar 2020 | CNY | 17.35 | 17.4 | 15.98 | 17.02 | 17.02 | -0.17 (-0.99%) | 4,336,277 |
| 16 Mar 2020 | CNY | 19.15 | 19.15 | 17.1 | 17.19 | 17.19 | -1.81 (-9.53%) | 6,092,836 |
| 13 Mar 2020 | CNY | 18.61 | 19.9 | 18.61 | 19 | 19 | -1 (-5%) | 8,242,704 |
| 12 Mar 2020 | CNY | 19.37 | 20.19 | 18.51 | 20 | 20 | 0.0 (0.0%) | 5,899,353 |
| 11 Mar 2020 | CNY | 20.17 | 21.95 | 19.8 | 20 | 20 | -0.18 (-0.89%) | 13,558,197 |
| 10 Mar 2020 | CNY | 18.22 | 20.33 | 17.1 | 20.18 | 20.18 | +1.18 (+6.21%) | 12,135,351 |
| 9 Mar 2020 | CNY | 17.67 | 19.76 | 17.65 | 19 | 19 | +1.04 (+5.79%) | 11,764,876 |
