| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 14.7931 | 14.9035 | 14.7379 | 14.7379 | 14.7379 | -0.069 (-0.47%) | 2,040,960 |
| 8 Apr 2020 | CNY | 14.6621 | 14.8276 | 14.5862 | 14.8069 | 14.8069 | +0.131 (+0.89%) | 2,167,500 |
| 7 Apr 2020 | CNY | 14.6483 | 14.731 | 14.5724 | 14.6759 | 14.6759 | +0.241 (+1.67%) | 2,176,848 |
| 3 Apr 2020 | CNY | 14.5793 | 14.6483 | 14.3931 | 14.4345 | 14.4345 | -0.138 (-0.95%) | 1,722,890 |
| 2 Apr 2020 | CNY | 14.4 | 14.5793 | 14.3517 | 14.5724 | 14.5724 | +0.172 (+1.20%) | 1,498,390 |
| 1 Apr 2020 | CNY | 14.469 | 14.6552 | 14.3586 | 14.4 | 14.4 | -0.069 (-0.48%) | 1,670,324 |
| 31 Mar 2020 | CNY | 14.6069 | 14.7586 | 14.4621 | 14.469 | 14.469 | -0.083 (-0.57%) | 2,015,401 |
| 30 Mar 2020 | CNY | 14.7793 | 14.8897 | 14.3655 | 14.5517 | 14.5517 | -0.476 (-3.17%) | 3,062,835 |
| 27 Mar 2020 | CNY | 14.7793 | 15.4276 | 14.6966 | 15.0276 | 15.0276 | +0.365 (+2.49%) | 5,533,943 |
| 26 Mar 2020 | CNY | 14.531 | 14.6828 | 14.4207 | 14.6621 | 14.6621 | +0.048 (+0.33%) | 2,187,097 |
| 25 Mar 2020 | CNY | 14.6207 | 14.7172 | 14.4897 | 14.6138 | 14.6138 | +0.207 (+1.44%) | 3,147,417 |
| 24 Mar 2020 | CNY | 14.0345 | 14.4552 | 13.8966 | 14.4069 | 14.4069 | +0.538 (+3.88%) | 2,530,657 |
| 23 Mar 2020 | CNY | 14.131 | 14.131 | 13.869 | 13.869 | 13.869 | -0.483 (-3.36%) | 2,240,995 |
| 20 Mar 2020 | CNY | 14.2621 | 14.3586 | 14.1379 | 14.3517 | 14.3517 | +0.186 (+1.31%) | 2,323,529 |
| 19 Mar 2020 | CNY | 13.931 | 14.2069 | 13.8552 | 14.1655 | 14.1655 | +0.131 (+0.93%) | 2,327,595 |
| 18 Mar 2020 | CNY | 14.2276 | 14.4828 | 14.0207 | 14.0345 | 14.0345 | -0.124 (-0.88%) | 2,351,914 |
| 17 Mar 2020 | CNY | 14.4276 | 14.6276 | 13.8483 | 14.1586 | 14.1586 | -0.276 (-1.91%) | 3,033,078 |
| 16 Mar 2020 | CNY | 15.0138 | 15.0138 | 14.4069 | 14.4345 | 14.4345 | -0.359 (-2.42%) | 3,148,579 |
| 13 Mar 2020 | CNY | 14.4828 | 14.9793 | 14.3448 | 14.7931 | 14.7931 | -0.552 (-3.60%) | 4,439,122 |
| 12 Mar 2020 | CNY | 15.3862 | 15.5172 | 15.2345 | 15.3448 | 15.3448 | -0.317 (-2.03%) | 3,160,812 |
| 11 Mar 2020 | CNY | 15.7172 | 15.8552 | 15.6 | 15.6621 | 15.6621 | -0.021 (-0.13%) | 3,616,043 |
| 10 Mar 2020 | CNY | 15.3103 | 15.6897 | 15.1793 | 15.6828 | 15.6828 | +0.083 (+0.53%) | 4,486,208 |
| 9 Mar 2020 | CNY | 15.8552 | 15.9379 | 15.5517 | 15.6 | 15.6 | -0.51 (-3.17%) | 4,537,358 |
| 6 Mar 2020 | CNY | 16 | 16.331 | 15.9448 | 16.1103 | 16.1103 | -0.131 (-0.81%) | 4,996,636 |
| 5 Mar 2020 | CNY | 16.4207 | 16.4759 | 16.0621 | 16.2414 | 16.2414 | +0.048 (+0.30%) | 7,718,502 |
| 4 Mar 2020 | CNY | 15.5862 | 16.2069 | 15.4897 | 16.1931 | 16.1931 | +0.441 (+2.80%) | 7,886,802 |
| 3 Mar 2020 | CNY | 15.8621 | 15.9724 | 15.5793 | 15.7517 | 15.7517 | +0.124 (+0.79%) | 5,362,807 |
| 2 Mar 2020 | CNY | 15 | 15.669 | 15 | 15.6276 | 15.6276 | +0.628 (+4.18%) | 4,386,089 |
| 28 Feb 2020 | CNY | 15.4828 | 15.5103 | 14.9862 | 15 | 15 | -0.848 (-5.35%) | 5,837,162 |
| 27 Feb 2020 | CNY | 15.9379 | 16.131 | 15.7517 | 15.8483 | 15.8483 | -0.055 (-0.35%) | 3,737,897 |
