| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 23.55 | 23.64 | 23.35 | 23.43 | 23.43 | -0.07 (-0.30%) | 999,491 |
| 17 Apr 2020 | CNY | 23.65 | 23.9 | 23.48 | 23.5 | 23.5 | 0.0 (0.0%) | 1,333,878 |
| 16 Apr 2020 | CNY | 23.72 | 23.72 | 23.41 | 23.5 | 23.5 | -0.22 (-0.93%) | 1,111,583 |
| 15 Apr 2020 | CNY | 23.58 | 23.94 | 23.48 | 23.72 | 23.72 | +0.14 (+0.59%) | 1,748,880 |
| 14 Apr 2020 | CNY | 23.39 | 23.74 | 23.21 | 23.58 | 23.58 | +0.24 (+1.03%) | 1,219,160 |
| 13 Apr 2020 | CNY | 23.55 | 23.57 | 23.27 | 23.34 | 23.34 | -0.25 (-1.06%) | 822,462 |
| 10 Apr 2020 | CNY | 23.81 | 23.96 | 23.5 | 23.59 | 23.59 | -0.24 (-1.01%) | 1,348,052 |
| 9 Apr 2020 | CNY | 23.96 | 23.97 | 23.72 | 23.83 | 23.83 | +0.04 (+0.17%) | 1,243,160 |
| 8 Apr 2020 | CNY | 23.84 | 23.95 | 23.55 | 23.79 | 23.79 | -0.13 (-0.54%) | 1,554,025 |
| 7 Apr 2020 | CNY | 23.8 | 24.08 | 23.8 | 23.92 | 23.92 | +0.38 (+1.61%) | 2,125,602 |
| 3 Apr 2020 | CNY | 23.59 | 23.85 | 23.43 | 23.54 | 23.54 | -0.04 (-0.17%) | 1,432,169 |
| 2 Apr 2020 | CNY | 23.21 | 23.59 | 23.21 | 23.58 | 23.58 | +0.18 (+0.77%) | 1,260,205 |
| 1 Apr 2020 | CNY | 23.47 | 23.73 | 23.27 | 23.4 | 23.4 | +0.01 (+0.04%) | 1,905,902 |
| 31 Mar 2020 | CNY | 23.1 | 23.54 | 23.08 | 23.39 | 23.39 | +0.45 (+1.96%) | 2,245,871 |
| 30 Mar 2020 | CNY | 23.58 | 23.58 | 22.8 | 22.94 | 22.94 | -0.66 (-2.80%) | 2,715,689 |
| 27 Mar 2020 | CNY | 23.2 | 23.84 | 23.07 | 23.6 | 23.6 | +0.65 (+2.83%) | 2,920,194 |
| 26 Mar 2020 | CNY | 22.65 | 23.23 | 22.51 | 22.95 | 22.95 | +0.22 (+0.97%) | 2,948,588 |
| 25 Mar 2020 | CNY | 22.83 | 22.88 | 22.52 | 22.73 | 22.73 | +0.38 (+1.70%) | 2,791,846 |
| 24 Mar 2020 | CNY | 22.22 | 22.35 | 21.87 | 22.35 | 22.35 | +0.53 (+2.43%) | 2,754,882 |
| 23 Mar 2020 | CNY | 22.28 | 22.39 | 21.68 | 21.82 | 21.82 | -0.97 (-4.26%) | 2,699,386 |
| 20 Mar 2020 | CNY | 22.82 | 22.95 | 22.43 | 22.79 | 22.79 | +0.18 (+0.80%) | 2,469,859 |
| 19 Mar 2020 | CNY | 23.01 | 23.35 | 22.22 | 22.61 | 22.61 | -0.63 (-2.71%) | 2,129,899 |
| 18 Mar 2020 | CNY | 24.3 | 24.4 | 23.2 | 23.24 | 23.24 | -0.92 (-3.81%) | 2,263,568 |
| 17 Mar 2020 | CNY | 24.1 | 24.34 | 23.55 | 24.16 | 24.16 | +0.17 (+0.71%) | 1,684,688 |
| 16 Mar 2020 | CNY | 24.48 | 24.59 | 23.9 | 23.99 | 23.99 | -0.41 (-1.68%) | 1,743,401 |
| 13 Mar 2020 | CNY | 24.1 | 24.65 | 23.88 | 24.4 | 24.4 | -0.55 (-2.20%) | 2,288,176 |
| 12 Mar 2020 | CNY | 25.22 | 25.22 | 24.8 | 24.95 | 24.95 | -0.52 (-2.04%) | 1,373,477 |
| 11 Mar 2020 | CNY | 25.1 | 25.65 | 24.98 | 25.47 | 25.47 | +0.36 (+1.43%) | 2,395,034 |
| 10 Mar 2020 | CNY | 24.49 | 25.17 | 24.42 | 25.11 | 25.11 | +0.44 (+1.78%) | 1,819,151 |
| 9 Mar 2020 | CNY | 25.05 | 25.05 | 24.65 | 24.67 | 24.67 | -0.7 (-2.76%) | 1,910,200 |
