| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 19.97 | 20.37 | 19.97 | 20.3 | 20.3 | +0.44 (+2.22%) | 1,470,244 |
| 13 Apr 2020 | CNY | 19.76 | 19.95 | 19.61 | 19.86 | 19.86 | -0.09 (-0.45%) | 1,107,935 |
| 10 Apr 2020 | CNY | 20.77 | 20.8 | 19.65 | 19.95 | 19.95 | -0.94 (-4.50%) | 2,566,496 |
| 9 Apr 2020 | CNY | 20.86 | 21.28 | 20.7 | 20.89 | 20.89 | -0.02 (-0.10%) | 1,818,092 |
| 8 Apr 2020 | CNY | 20.58 | 21.49 | 20.4 | 20.91 | 20.91 | +0.3 (+1.46%) | 3,148,889 |
| 7 Apr 2020 | CNY | 20.57 | 20.87 | 20.52 | 20.61 | 20.61 | +0.49 (+2.44%) | 2,457,361 |
| 3 Apr 2020 | CNY | 20.51 | 20.69 | 19.95 | 20.12 | 20.12 | -0.46 (-2.24%) | 2,179,737 |
| 2 Apr 2020 | CNY | 19.45 | 20.6 | 19.41 | 20.58 | 20.58 | +0.89 (+4.52%) | 2,570,911 |
| 1 Apr 2020 | CNY | 19.28 | 20.19 | 19.2 | 19.69 | 19.69 | +0.34 (+1.76%) | 3,113,222 |
| 31 Mar 2020 | CNY | 19.76 | 19.91 | 19.2 | 19.35 | 19.35 | -0.18 (-0.92%) | 2,501,214 |
| 30 Mar 2020 | CNY | 20.37 | 20.37 | 19.18 | 19.53 | 19.53 | -1.18 (-5.70%) | 3,774,829 |
| 27 Mar 2020 | CNY | 21.57 | 21.67 | 20.61 | 20.71 | 20.71 | -0.48 (-2.27%) | 2,831,995 |
| 26 Mar 2020 | CNY | 21.9 | 22.07 | 21.11 | 21.19 | 21.19 | -0.87 (-3.94%) | 3,456,049 |
| 25 Mar 2020 | CNY | 22.45 | 22.75 | 21.95 | 22.06 | 22.06 | +0.3 (+1.38%) | 3,911,472 |
| 24 Mar 2020 | CNY | 22.4 | 22.54 | 20.78 | 21.76 | 21.76 | -0.05 (-0.23%) | 4,294,352 |
| 23 Mar 2020 | CNY | 22.8 | 23.27 | 21.6 | 21.81 | 21.81 | -2.09 (-8.74%) | 5,247,280 |
| 20 Mar 2020 | CNY | 24.4 | 24.66 | 23.45 | 23.9 | 23.9 | -0.09 (-0.38%) | 4,401,308 |
| 19 Mar 2020 | CNY | 23.35 | 24.12 | 22.99 | 23.99 | 23.99 | +0.99 (+4.30%) | 5,529,574 |
| 18 Mar 2020 | CNY | 23.41 | 24.15 | 22.98 | 23 | 23 | -0.06 (-0.26%) | 5,116,669 |
| 17 Mar 2020 | CNY | 22.25 | 23.51 | 21.4 | 23.06 | 23.06 | +1.03 (+4.68%) | 5,256,387 |
| 16 Mar 2020 | CNY | 23.32 | 23.88 | 22.01 | 22.03 | 22.03 | -1.11 (-4.80%) | 4,636,876 |
| 13 Mar 2020 | CNY | 22.01 | 23.68 | 21.81 | 23.14 | 23.14 | -0.23 (-0.98%) | 4,800,733 |
| 12 Mar 2020 | CNY | 22.87 | 23.66 | 22.65 | 23.37 | 23.37 | +0.17 (+0.73%) | 3,058,090 |
| 11 Mar 2020 | CNY | 24.4 | 24.43 | 23.2 | 23.2 | 23.2 | -0.87 (-3.61%) | 4,474,176 |
| 10 Mar 2020 | CNY | 22.25 | 24.24 | 22.25 | 24.07 | 24.07 | +1.4 (+6.18%) | 6,232,228 |
| 9 Mar 2020 | CNY | 24 | 24.18 | 22.4 | 22.67 | 22.67 | -1.89 (-7.70%) | 6,275,670 |
| 6 Mar 2020 | CNY | 25 | 25.14 | 24.32 | 24.56 | 24.56 | -0.94 (-3.69%) | 5,643,755 |
| 5 Mar 2020 | CNY | 26.4 | 26.56 | 25.33 | 25.5 | 25.5 | -0.45 (-1.73%) | 5,409,660 |
| 4 Mar 2020 | CNY | 25.78 | 26.24 | 25.11 | 25.95 | 25.95 | -0.18 (-0.69%) | 5,091,726 |
| 3 Mar 2020 | CNY | 26.37 | 27.35 | 25.81 | 26.13 | 26.13 | +0.27 (+1.04%) | 8,039,860 |
