| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 21.9 | 25.51 | 21.9 | 25.51 | 25.51 | +2.32 (+10.00%) | 5,853,873 |
| 9 Apr 2020 | CNY | 26.08 | 26.08 | 23.06 | 23.19 | 23.19 | -0.52 (-2.19%) | 8,014,147 |
| 8 Apr 2020 | CNY | 23.71 | 23.71 | 23.45 | 23.71 | 23.71 | +2.16 (+10.02%) | 3,710,700 |
| 7 Apr 2020 | CNY | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1.96 (+10.01%) | 856,000 |
| 3 Apr 2020 | CNY | 19.79 | 20.43 | 19.08 | 19.59 | 19.59 | -0.59 (-2.92%) | 1,371,689 |
| 2 Apr 2020 | CNY | 18.5 | 20.2 | 18.4 | 20.18 | 20.18 | +1.68 (+9.08%) | 1,969,373 |
| 1 Apr 2020 | CNY | 19.21 | 19.22 | 18.5 | 18.5 | 18.5 | -0.64 (-3.34%) | 1,502,000 |
| 31 Mar 2020 | CNY | 18.85 | 19.35 | 18.7 | 19.14 | 19.14 | +0.33 (+1.75%) | 1,428,940 |
| 30 Mar 2020 | CNY | 19.7 | 19.7 | 18.8 | 18.81 | 18.81 | -0.59 (-3.04%) | 2,020,525 |
| 27 Mar 2020 | CNY | 19.87 | 20.69 | 19.2 | 19.4 | 19.4 | -0.69 (-3.43%) | 2,708,600 |
| 26 Mar 2020 | CNY | 19.67 | 20.59 | 18.5 | 20.09 | 20.09 | +0.2 (+1.01%) | 3,044,451 |
| 25 Mar 2020 | CNY | 19.53 | 20.08 | 19.08 | 19.89 | 19.89 | +0.48 (+2.47%) | 3,246,951 |
| 24 Mar 2020 | CNY | 20.86 | 21.43 | 18.77 | 19.41 | 19.41 | -1.45 (-6.95%) | 5,491,000 |
| 23 Mar 2020 | CNY | 21.01 | 22.25 | 20.1 | 20.86 | 20.86 | -1.42 (-6.37%) | 4,297,436 |
| 20 Mar 2020 | CNY | 21.92 | 22.75 | 21.61 | 22.28 | 22.28 | +1.6 (+7.74%) | 4,980,982 |
| 19 Mar 2020 | CNY | 18.69 | 20.68 | 18.56 | 20.68 | 20.68 | +1.88 (+10%) | 3,789,267 |
| 18 Mar 2020 | CNY | 18.88 | 19.4 | 18.44 | 18.8 | 18.8 | -0.28 (-1.47%) | 2,929,900 |
| 17 Mar 2020 | CNY | 20.48 | 20.6 | 19.08 | 19.08 | 19.08 | -2.12 (-10%) | 4,646,356 |
| 16 Mar 2020 | CNY | 21.56 | 22.8 | 21.2 | 21.2 | 21.2 | -2.35 (-9.98%) | 4,743,723 |
| 13 Mar 2020 | CNY | 21.6 | 25.98 | 21.6 | 23.55 | 23.55 | -0.14 (-0.59%) | 9,382,071 |
| 12 Mar 2020 | CNY | 21.7 | 23.69 | 21.5 | 23.69 | 23.69 | +2.15 (+9.98%) | 6,363,130 |
| 11 Mar 2020 | CNY | 19.88 | 21.54 | 19.54 | 21.54 | 21.54 | +1.96 (+10.01%) | 7,191,710 |
| 10 Mar 2020 | CNY | 17.65 | 19.58 | 17.5 | 19.58 | 19.58 | +1.78 (+10.00%) | 3,762,000 |
| 9 Mar 2020 | CNY | 17.35 | 18.3 | 17.22 | 17.8 | 17.8 | +0.27 (+1.54%) | 2,372,129 |
| 6 Mar 2020 | CNY | 16.93 | 17.78 | 16.87 | 17.53 | 17.53 | +0.43 (+2.51%) | 1,235,000 |
| 5 Mar 2020 | CNY | 16.75 | 17.32 | 16.75 | 17.1 | 17.1 | +0.44 (+2.64%) | 940,604 |
| 4 Mar 2020 | CNY | 16.05 | 16.66 | 15.93 | 16.66 | 16.66 | +0.58 (+3.61%) | 829,186 |
| 3 Mar 2020 | CNY | 16.25 | 16.49 | 16.01 | 16.08 | 16.08 | -0.07 (-0.43%) | 690,538 |
| 2 Mar 2020 | CNY | 15.55 | 16.15 | 15.55 | 16.15 | 16.15 | +0.63 (+4.06%) | 900,100 |
| 28 Feb 2020 | CNY | 16.2 | 16.35 | 15.43 | 15.52 | 15.52 | -1.02 (-6.17%) | 848,500 |
