| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 20.5 | 21.0357 | 20.4714 | 21 | 21 | +0.521 (+2.55%) | 2,092,199 |
| 17 Apr 2020 | CNY | 20.7429 | 21.2 | 20.4286 | 20.4786 | 20.4786 | -0.186 (-0.90%) | 2,847,272 |
| 16 Apr 2020 | CNY | 20.35 | 20.8214 | 20.0357 | 20.6643 | 20.6643 | +0.164 (+0.80%) | 2,575,995 |
| 15 Apr 2020 | CNY | 20.3714 | 20.9857 | 20.2857 | 20.5 | 20.5 | +0.036 (+0.17%) | 3,350,446 |
| 14 Apr 2020 | CNY | 20.8143 | 20.9214 | 20.3429 | 20.4643 | 20.4643 | -0.179 (-0.87%) | 3,327,318 |
| 13 Apr 2020 | CNY | 20.9643 | 21.15 | 20.4286 | 20.6429 | 20.6429 | -0.643 (-3.02%) | 2,073,114 |
| 10 Apr 2020 | CNY | 21.6429 | 21.6429 | 20.95 | 21.2857 | 21.2857 | -0.421 (-1.94%) | 1,830,354 |
| 9 Apr 2020 | CNY | 21.4214 | 22 | 21.3214 | 21.7071 | 21.7071 | +0.35 (+1.64%) | 2,566,176 |
| 8 Apr 2020 | CNY | 21.1643 | 21.5 | 21.1643 | 21.3571 | 21.3571 | -0.272 (-1.26%) | 1,491,331 |
| 7 Apr 2020 | CNY | 21.5714 | 21.8571 | 21.1429 | 21.6286 | 21.6286 | +0.407 (+1.92%) | 3,468,183 |
| 3 Apr 2020 | CNY | 21.1429 | 21.3857 | 20.7929 | 21.2214 | 21.2214 | -0.043 (-0.20%) | 1,641,873 |
| 2 Apr 2020 | CNY | 20.5 | 21.2857 | 20.1286 | 21.2643 | 21.2643 | +0.707 (+3.44%) | 2,061,183 |
| 1 Apr 2020 | CNY | 20.8286 | 21.0857 | 20.2286 | 20.5571 | 20.5571 | -0.1 (-0.48%) | 1,612,049 |
| 31 Mar 2020 | CNY | 21.25 | 21.3429 | 20.3571 | 20.6571 | 20.6571 | -0.393 (-1.87%) | 1,420,962 |
| 30 Mar 2020 | CNY | 20.6357 | 21.3714 | 19.7714 | 21.05 | 21.05 | -0.057 (-0.27%) | 2,726,124 |
| 27 Mar 2020 | CNY | 21.0143 | 21.8214 | 20.9643 | 21.1071 | 21.1071 | +0.171 (+0.82%) | 1,743,047 |
| 26 Mar 2020 | CNY | 21 | 21.2143 | 20.6714 | 20.9357 | 20.9357 | -0.1 (-0.48%) | 1,372,133 |
| 25 Mar 2020 | CNY | 21.1929 | 21.2857 | 20.7214 | 21.0357 | 21.0357 | +0.421 (+2.04%) | 1,999,279 |
| 24 Mar 2020 | CNY | 20.2071 | 20.7143 | 20.0071 | 20.6143 | 20.6143 | +0.879 (+4.45%) | 2,788,506 |
| 23 Mar 2020 | CNY | 20.9286 | 21.1857 | 19.65 | 19.7357 | 19.7357 | -1.893 (-8.75%) | 3,013,052 |
| 20 Mar 2020 | CNY | 21.6286 | 21.7857 | 20.9643 | 21.6286 | 21.6286 | +0.222 (+1.03%) | 2,528,428 |
| 19 Mar 2020 | CNY | 21.3429 | 21.7714 | 20.5786 | 21.4071 | 21.4071 | -0.007 (-0.03%) | 2,122,639 |
| 18 Mar 2020 | CNY | 21.5571 | 22.3929 | 21.3571 | 21.4143 | 21.4143 | -0.007 (-0.03%) | 2,240,603 |
| 17 Mar 2020 | CNY | 22.2714 | 22.5429 | 20.7143 | 21.4214 | 21.4214 | -0.622 (-2.82%) | 4,245,346 |
| 16 Mar 2020 | CNY | 23.3571 | 23.3571 | 21.8786 | 22.0429 | 22.0429 | -1.243 (-5.34%) | 1,952,116 |
| 13 Mar 2020 | CNY | 22.3143 | 23.4786 | 22.3143 | 23.2857 | 23.2857 | -0.171 (-0.73%) | 1,761,583 |
| 12 Mar 2020 | CNY | 22.1429 | 23.7143 | 22.1429 | 23.4571 | 23.4571 | +0.086 (+0.37%) | 1,992,599 |
| 11 Mar 2020 | CNY | 23.9286 | 24.6429 | 23.3571 | 23.3714 | 23.3714 | -0.572 (-2.39%) | 2,223,039 |
| 10 Mar 2020 | CNY | 23.6429 | 24.2 | 22.65 | 23.9429 | 23.9429 | +0.357 (+1.51%) | 2,255,590 |
| 9 Mar 2020 | CNY | 24.7143 | 24.9929 | 23.5714 | 23.5857 | 23.5857 | -1.807 (-7.12%) | 2,070,706 |
