| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2020 | CNY | 15.5 | 15.93 | 15.4 | 15.88 | 15.88 | +0.21 (+1.34%) | 951,932 |
| 1 Apr 2020 | CNY | 15.7 | 15.98 | 15.56 | 15.67 | 15.67 | -0.03 (-0.19%) | 994,042 |
| 31 Mar 2020 | CNY | 16 | 16.15 | 15.6 | 15.7 | 15.7 | -0.21 (-1.32%) | 1,173,189 |
| 30 Mar 2020 | CNY | 16.5 | 16.5 | 15.81 | 15.91 | 15.91 | -0.64 (-3.87%) | 1,200,074 |
| 27 Mar 2020 | CNY | 16.82 | 17.1 | 16.4 | 16.55 | 16.55 | -0.42 (-2.47%) | 1,944,934 |
| 26 Mar 2020 | CNY | 16.34 | 17.3 | 16.25 | 16.97 | 16.97 | +0.55 (+3.35%) | 3,000,964 |
| 25 Mar 2020 | CNY | 16.46 | 16.63 | 16.26 | 16.42 | 16.42 | +0.32 (+1.99%) | 1,905,093 |
| 24 Mar 2020 | CNY | 16.19 | 16.22 | 15.6 | 16.1 | 16.1 | +0.31 (+1.96%) | 1,472,881 |
| 23 Mar 2020 | CNY | 16.24 | 16.39 | 15.52 | 15.79 | 15.79 | -0.76 (-4.59%) | 1,781,616 |
| 20 Mar 2020 | CNY | 16.43 | 16.8 | 16.34 | 16.55 | 16.55 | +0.15 (+0.91%) | 1,203,112 |
| 19 Mar 2020 | CNY | 16.5 | 16.58 | 15.8 | 16.4 | 16.4 | +0.08 (+0.49%) | 1,793,527 |
| 18 Mar 2020 | CNY | 16.49 | 16.98 | 16.12 | 16.32 | 16.32 | -0.07 (-0.43%) | 1,878,314 |
| 17 Mar 2020 | CNY | 16.47 | 16.8 | 15.68 | 16.39 | 16.39 | 0.0 (0.0%) | 1,577,231 |
| 16 Mar 2020 | CNY | 16.96 | 17.27 | 16.2 | 16.39 | 16.39 | -0.48 (-2.85%) | 2,234,717 |
| 13 Mar 2020 | CNY | 16.01 | 17.12 | 15.88 | 16.87 | 16.87 | -0.16 (-0.94%) | 2,187,122 |
| 12 Mar 2020 | CNY | 17.4 | 17.4 | 16.9 | 17.03 | 17.03 | -0.39 (-2.24%) | 1,844,447 |
| 11 Mar 2020 | CNY | 18 | 18.08 | 17.31 | 17.42 | 17.42 | -0.6 (-3.33%) | 2,371,399 |
| 10 Mar 2020 | CNY | 17.66 | 18.05 | 16.76 | 18.02 | 18.02 | +0.12 (+0.67%) | 3,409,175 |
| 9 Mar 2020 | CNY | 18.38 | 18.68 | 17.82 | 17.9 | 17.9 | -0.78 (-4.18%) | 2,317,128 |
| 6 Mar 2020 | CNY | 18.43 | 18.89 | 18.31 | 18.68 | 18.68 | +0.03 (+0.16%) | 1,979,127 |
| 5 Mar 2020 | CNY | 18.73 | 18.97 | 18.49 | 18.65 | 18.65 | +0.12 (+0.65%) | 2,340,883 |
| 4 Mar 2020 | CNY | 18.59 | 18.94 | 18.12 | 18.53 | 18.53 | -0.27 (-1.44%) | 2,098,710 |
| 3 Mar 2020 | CNY | 19.18 | 19.45 | 18.69 | 18.8 | 18.8 | +0.11 (+0.59%) | 3,446,767 |
| 2 Mar 2020 | CNY | 18.64 | 18.76 | 18.11 | 18.69 | 18.69 | +0.77 (+4.30%) | 2,899,562 |
| 28 Feb 2020 | CNY | 18.12 | 18.54 | 17.77 | 17.92 | 17.92 | -0.87 (-4.63%) | 3,639,397 |
| 27 Feb 2020 | CNY | 19.69 | 19.69 | 18.58 | 18.79 | 18.79 | -0.56 (-2.89%) | 4,199,717 |
| 26 Feb 2020 | CNY | 20.38 | 20.86 | 19.2 | 19.35 | 19.35 | -1.1 (-5.38%) | 5,585,158 |
| 25 Feb 2020 | CNY | 20 | 20.86 | 19.48 | 20.45 | 20.45 | +0.36 (+1.79%) | 5,846,290 |
| 24 Feb 2020 | CNY | 19.7 | 20.09 | 19.65 | 20.09 | 20.09 | +0.53 (+2.71%) | 3,563,638 |
| 21 Feb 2020 | CNY | 19.99 | 20.1 | 19.46 | 19.56 | 19.56 | -0.13 (-0.66%) | 3,893,431 |
