| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 26.01 | 26.25 | 25.81 | 26.25 | 26.25 | +0.31 (+1.20%) | 3,597,303 |
| 17 Apr 2020 | CNY | 26.05 | 26.49 | 25.85 | 25.94 | 25.94 | -0.13 (-0.50%) | 4,789,939 |
| 16 Apr 2020 | CNY | 25.48 | 26.37 | 25.22 | 26.07 | 26.07 | +0.57 (+2.24%) | 7,705,702 |
| 15 Apr 2020 | CNY | 25.42 | 25.75 | 25.31 | 25.5 | 25.5 | +0.08 (+0.31%) | 5,791,488 |
| 14 Apr 2020 | CNY | 24.65 | 25.48 | 24.62 | 25.42 | 25.42 | +0.78 (+3.17%) | 4,832,186 |
| 13 Apr 2020 | CNY | 24.7 | 24.78 | 24.45 | 24.64 | 24.64 | -0.14 (-0.56%) | 2,433,457 |
| 10 Apr 2020 | CNY | 25.2 | 25.2 | 24.69 | 24.78 | 24.78 | -0.4 (-1.59%) | 2,851,298 |
| 9 Apr 2020 | CNY | 25.4 | 25.48 | 25 | 25.18 | 25.18 | -0.04 (-0.16%) | 3,368,876 |
| 8 Apr 2020 | CNY | 25.15 | 25.41 | 24.96 | 25.22 | 25.22 | -0.09 (-0.36%) | 3,728,184 |
| 7 Apr 2020 | CNY | 24.6 | 25.35 | 24.45 | 25.31 | 25.31 | +1.14 (+4.72%) | 8,831,955 |
| 3 Apr 2020 | CNY | 24.49 | 24.49 | 23.88 | 24.17 | 24.17 | -0.31 (-1.27%) | 3,312,747 |
| 2 Apr 2020 | CNY | 24.03 | 24.56 | 23.92 | 24.48 | 24.48 | +0.44 (+1.83%) | 3,549,340 |
| 1 Apr 2020 | CNY | 24.32 | 24.59 | 24 | 24.04 | 24.04 | -0.27 (-1.11%) | 2,363,239 |
| 31 Mar 2020 | CNY | 24.11 | 24.36 | 24 | 24.31 | 24.31 | +0.41 (+1.72%) | 3,294,995 |
| 30 Mar 2020 | CNY | 23.91 | 24.04 | 23.42 | 23.9 | 23.9 | -0.3 (-1.24%) | 3,295,135 |
| 27 Mar 2020 | CNY | 24.2 | 24.53 | 24.08 | 24.2 | 24.2 | +0.23 (+0.96%) | 4,227,971 |
| 26 Mar 2020 | CNY | 24.12 | 24.16 | 23.86 | 23.97 | 23.97 | -0.31 (-1.28%) | 2,205,042 |
| 25 Mar 2020 | CNY | 24.4 | 24.58 | 23.98 | 24.28 | 24.28 | +0.33 (+1.38%) | 4,442,743 |
| 24 Mar 2020 | CNY | 24.23 | 24.32 | 23.36 | 23.95 | 23.95 | +0.36 (+1.53%) | 3,308,384 |
| 23 Mar 2020 | CNY | 24.1 | 24.45 | 23.43 | 23.59 | 23.59 | -1.26 (-5.07%) | 4,378,973 |
| 20 Mar 2020 | CNY | 24.8 | 24.95 | 24.42 | 24.85 | 24.85 | +0.27 (+1.10%) | 3,503,599 |
| 19 Mar 2020 | CNY | 24.28 | 24.65 | 23.76 | 24.58 | 24.58 | +0.3 (+1.24%) | 4,104,296 |
| 18 Mar 2020 | CNY | 24.4 | 24.96 | 24.26 | 24.28 | 24.28 | -0.12 (-0.49%) | 4,737,859 |
| 17 Mar 2020 | CNY | 24.1 | 24.43 | 23.25 | 24.4 | 24.4 | +0.64 (+2.69%) | 5,907,988 |
| 16 Mar 2020 | CNY | 25.14 | 25.14 | 23.7 | 23.76 | 23.76 | -1.19 (-4.77%) | 6,793,489 |
| 13 Mar 2020 | CNY | 23.49 | 25.55 | 23.25 | 24.95 | 24.95 | +0.26 (+1.05%) | 11,024,045 |
| 12 Mar 2020 | CNY | 25.2 | 25.21 | 24.51 | 24.69 | 24.69 | -0.66 (-2.60%) | 5,598,995 |
| 11 Mar 2020 | CNY | 24.96 | 26.28 | 24.88 | 25.35 | 25.35 | +0.55 (+2.22%) | 10,560,299 |
| 10 Mar 2020 | CNY | 24.07 | 24.92 | 24.06 | 24.8 | 24.8 | +0.58 (+2.39%) | 7,711,848 |
| 9 Mar 2020 | CNY | 25 | 25.3 | 24.16 | 24.22 | 24.22 | -1.45 (-5.65%) | 8,253,656 |
