| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 19.85 | 19.85 | 19.6 | 19.64 | 19.64 | -0.01 (-0.05%) | 1,610,749 |
| 8 Apr 2020 | CNY | 19.59 | 19.97 | 19.5 | 19.65 | 19.65 | +0.05 (+0.26%) | 1,916,759 |
| 7 Apr 2020 | CNY | 19.25 | 19.78 | 19.25 | 19.6 | 19.6 | +0.72 (+3.81%) | 2,809,920 |
| 3 Apr 2020 | CNY | 19.17 | 19.27 | 18.78 | 18.88 | 18.88 | -0.28 (-1.46%) | 1,786,090 |
| 2 Apr 2020 | CNY | 18.5 | 19.18 | 18.49 | 19.16 | 19.16 | +0.52 (+2.79%) | 1,897,872 |
| 1 Apr 2020 | CNY | 18.63 | 19.05 | 18.55 | 18.64 | 18.64 | +0.03 (+0.16%) | 1,642,273 |
| 31 Mar 2020 | CNY | 19.12 | 19.2 | 18.6 | 18.61 | 18.61 | -0.3 (-1.59%) | 1,878,737 |
| 30 Mar 2020 | CNY | 19.24 | 19.28 | 18.7 | 18.91 | 18.91 | -0.64 (-3.27%) | 2,251,366 |
| 27 Mar 2020 | CNY | 19.96 | 20.08 | 19.5 | 19.55 | 19.55 | -0.22 (-1.11%) | 1,745,536 |
| 26 Mar 2020 | CNY | 19.79 | 20.03 | 19.66 | 19.77 | 19.77 | -0.14 (-0.70%) | 1,803,209 |
| 25 Mar 2020 | CNY | 19.9 | 20.14 | 19.69 | 19.91 | 19.91 | +0.55 (+2.84%) | 2,997,512 |
| 24 Mar 2020 | CNY | 19.35 | 19.6 | 18.7 | 19.36 | 19.36 | +0.37 (+1.95%) | 2,153,869 |
| 23 Mar 2020 | CNY | 19.45 | 19.8 | 18.89 | 18.99 | 18.99 | -0.95 (-4.76%) | 2,413,361 |
| 20 Mar 2020 | CNY | 19.88 | 20.09 | 19.61 | 19.94 | 19.94 | +0.11 (+0.55%) | 2,424,263 |
| 19 Mar 2020 | CNY | 19.12 | 19.88 | 19.12 | 19.83 | 19.83 | +0.58 (+3.01%) | 3,199,784 |
| 18 Mar 2020 | CNY | 19.7 | 20.16 | 19.19 | 19.25 | 19.25 | -0.27 (-1.38%) | 3,055,232 |
| 17 Mar 2020 | CNY | 19.31 | 19.68 | 18.92 | 19.52 | 19.52 | +0.17 (+0.88%) | 3,350,261 |
| 16 Mar 2020 | CNY | 20.4 | 20.43 | 19.23 | 19.35 | 19.35 | -0.74 (-3.68%) | 3,553,801 |
| 13 Mar 2020 | CNY | 19.48 | 20.39 | 19.31 | 20.09 | 20.09 | -0.41 (-2%) | 4,009,157 |
| 12 Mar 2020 | CNY | 20.79 | 20.97 | 20.36 | 20.5 | 20.5 | -0.58 (-2.75%) | 3,205,840 |
| 11 Mar 2020 | CNY | 21.57 | 21.77 | 21.06 | 21.08 | 21.08 | -0.44 (-2.04%) | 3,722,592 |
| 10 Mar 2020 | CNY | 20.61 | 21.6 | 20.5 | 21.52 | 21.52 | +0.44 (+2.09%) | 4,353,215 |
| 9 Mar 2020 | CNY | 21.99 | 21.99 | 21.03 | 21.08 | 21.08 | -1.22 (-5.47%) | 4,937,821 |
| 6 Mar 2020 | CNY | 22.3 | 22.56 | 22.16 | 22.3 | 22.3 | -0.46 (-2.02%) | 3,661,787 |
| 5 Mar 2020 | CNY | 23.01 | 23.2 | 22.4 | 22.76 | 22.76 | -0.02 (-0.09%) | 6,601,987 |
| 4 Mar 2020 | CNY | 22.39 | 23.43 | 22.19 | 22.78 | 22.78 | +0.75 (+3.40%) | 9,447,856 |
| 3 Mar 2020 | CNY | 22.3 | 22.78 | 21.82 | 22.03 | 22.03 | +0.05 (+0.23%) | 7,383,169 |
| 2 Mar 2020 | CNY | 20.95 | 22.2 | 20.8 | 21.98 | 21.98 | +1.36 (+6.60%) | 6,753,560 |
| 28 Feb 2020 | CNY | 21.8 | 21.8 | 20.53 | 20.62 | 20.62 | -1.51 (-6.82%) | 8,271,749 |
| 27 Feb 2020 | CNY | 22.5 | 22.72 | 21.8 | 22.13 | 22.13 | -0.2 (-0.90%) | 5,046,329 |
