| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 19.06 | 20.98 | 18.85 | 20.95 | 20.95 | +1.82 (+9.51%) | 4,710,708 |
| 2 Apr 2020 | CNY | 18.53 | 19.16 | 18.31 | 19.13 | 19.13 | +0.6 (+3.24%) | 1,613,819 |
| 1 Apr 2020 | CNY | 18.65 | 18.78 | 18.22 | 18.53 | 18.53 | +0.08 (+0.43%) | 1,371,203 |
| 31 Mar 2020 | CNY | 19.69 | 19.74 | 18.27 | 18.45 | 18.45 | -0.71 (-3.71%) | 2,259,107 |
| 30 Mar 2020 | CNY | 20.48 | 20.62 | 19.12 | 19.16 | 19.16 | -1.45 (-7.04%) | 2,025,948 |
| 27 Mar 2020 | CNY | 21.34 | 21.62 | 20.39 | 20.61 | 20.61 | -0.85 (-3.96%) | 3,320,447 |
| 26 Mar 2020 | CNY | 20.58 | 21.8 | 19.85 | 21.46 | 21.46 | +1.07 (+5.25%) | 4,389,995 |
| 25 Mar 2020 | CNY | 20.9 | 20.9 | 20.18 | 20.39 | 20.39 | +0.29 (+1.44%) | 2,587,233 |
| 24 Mar 2020 | CNY | 19.59 | 20.29 | 19.59 | 20.1 | 20.1 | +0.63 (+3.24%) | 3,233,926 |
| 23 Mar 2020 | CNY | 18.95 | 20.5 | 18.68 | 19.47 | 19.47 | +0.4 (+2.10%) | 4,082,875 |
| 20 Mar 2020 | CNY | 19.02 | 19.27 | 18.6 | 19.07 | 19.07 | +0.37 (+1.98%) | 2,015,866 |
| 19 Mar 2020 | CNY | 18.9 | 19.16 | 18.24 | 18.7 | 18.7 | +0.34 (+1.85%) | 1,831,788 |
| 18 Mar 2020 | CNY | 19.09 | 19.28 | 18.1 | 18.36 | 18.36 | -0.34 (-1.82%) | 2,274,268 |
| 17 Mar 2020 | CNY | 19.23 | 19.65 | 17.58 | 18.7 | 18.7 | -0.45 (-2.35%) | 2,644,263 |
| 16 Mar 2020 | CNY | 20 | 20.66 | 19.05 | 19.15 | 19.15 | -0.6 (-3.04%) | 2,791,927 |
| 13 Mar 2020 | CNY | 19 | 20.28 | 18.8 | 19.75 | 19.75 | -1.03 (-4.96%) | 2,907,490 |
| 12 Mar 2020 | CNY | 21.22 | 21.66 | 20.71 | 20.78 | 20.78 | -0.44 (-2.07%) | 2,074,517 |
| 11 Mar 2020 | CNY | 21.63 | 21.91 | 21.15 | 21.22 | 21.22 | -0.4 (-1.85%) | 2,601,821 |
| 10 Mar 2020 | CNY | 21.5 | 22.2 | 20.22 | 21.62 | 21.62 | -0.78 (-3.48%) | 4,463,657 |
| 9 Mar 2020 | CNY | 22.49 | 23.44 | 22.2 | 22.4 | 22.4 | -0.08 (-0.36%) | 3,213,505 |
| 6 Mar 2020 | CNY | 22.2 | 23.1 | 22.02 | 22.48 | 22.48 | +0.27 (+1.22%) | 2,851,960 |
| 5 Mar 2020 | CNY | 22.69 | 22.83 | 22.11 | 22.21 | 22.21 | -0.26 (-1.16%) | 2,347,594 |
| 4 Mar 2020 | CNY | 22.7 | 23.2 | 22.01 | 22.47 | 22.47 | -0.63 (-2.73%) | 2,733,835 |
| 3 Mar 2020 | CNY | 23.9 | 24.19 | 22.73 | 23.1 | 23.1 | -0.1 (-0.43%) | 3,904,328 |
| 2 Mar 2020 | CNY | 22.77 | 23.55 | 22.33 | 23.2 | 23.2 | +0.58 (+2.56%) | 3,433,731 |
| 28 Feb 2020 | CNY | 21 | 23.46 | 21 | 22.62 | 22.62 | +0.09 (+0.40%) | 4,490,742 |
| 27 Feb 2020 | CNY | 23.65 | 23.7 | 22.39 | 22.53 | 22.53 | -0.47 (-2.04%) | 3,483,521 |
| 26 Feb 2020 | CNY | 25.2 | 26.45 | 22.9 | 23 | 23 | -2.89 (-11.16%) | 7,005,869 |
| 25 Feb 2020 | CNY | 24.84 | 26.62 | 24.5 | 25.89 | 25.89 | +0.69 (+2.74%) | 7,666,588 |
| 24 Feb 2020 | CNY | 24.1 | 25.34 | 24.1 | 25.2 | 25.2 | +1.17 (+4.87%) | 5,209,444 |
