| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 69.15 | 69.56 | 68.2 | 68.71 | 68.71 | +0.36 (+0.53%) | 1,381,920 |
| 17 Apr 2020 | CNY | 67 | 68.88 | 66.88 | 68.35 | 68.35 | +1.35 (+2.01%) | 1,284,463 |
| 16 Apr 2020 | CNY | 67.18 | 67.37 | 66.26 | 67 | 67 | +0.27 (+0.40%) | 916,210 |
| 15 Apr 2020 | CNY | 67.7 | 68.7 | 66.66 | 66.73 | 66.73 | -0.87 (-1.29%) | 1,698,306 |
| 14 Apr 2020 | CNY | 68.61 | 68.83 | 66.06 | 67.6 | 67.6 | -0.49 (-0.72%) | 2,670,387 |
| 13 Apr 2020 | CNY | 69.74 | 69.77 | 68.06 | 68.09 | 68.09 | -1.7 (-2.44%) | 898,431 |
| 10 Apr 2020 | CNY | 70.3 | 70.8 | 69.64 | 69.79 | 69.79 | -0.27 (-0.39%) | 934,906 |
| 9 Apr 2020 | CNY | 70 | 70.9 | 69.8 | 70.06 | 70.06 | -0.43 (-0.61%) | 1,005,222 |
| 8 Apr 2020 | CNY | 70.49 | 71.06 | 69.8 | 70.49 | 70.49 | -0.74 (-1.04%) | 939,046 |
| 7 Apr 2020 | CNY | 71.12 | 72.09 | 70.28 | 71.23 | 71.23 | +0.3 (+0.42%) | 957,359 |
| 3 Apr 2020 | CNY | 70.05 | 71.35 | 69.58 | 70.93 | 70.93 | +1.08 (+1.55%) | 1,227,598 |
| 2 Apr 2020 | CNY | 69.44 | 70 | 68.05 | 69.85 | 69.85 | +0.45 (+0.65%) | 806,814 |
| 1 Apr 2020 | CNY | 69.47 | 70.58 | 68.72 | 69.4 | 69.4 | +0.24 (+0.35%) | 1,057,419 |
| 31 Mar 2020 | CNY | 66.8 | 69.92 | 66.32 | 69.16 | 69.16 | +2.96 (+4.47%) | 1,750,969 |
| 30 Mar 2020 | CNY | 67.5 | 67.5 | 65.53 | 66.2 | 66.2 | -1.91 (-2.80%) | 1,122,052 |
| 27 Mar 2020 | CNY | 68.46 | 69 | 67.85 | 68.11 | 68.11 | +0.26 (+0.38%) | 1,375,331 |
| 26 Mar 2020 | CNY | 66.04 | 67.99 | 66.02 | 67.85 | 67.85 | +1.2 (+1.80%) | 1,369,982 |
| 25 Mar 2020 | CNY | 67.19 | 67.68 | 65.3 | 66.65 | 66.65 | +0.93 (+1.42%) | 2,214,369 |
| 24 Mar 2020 | CNY | 64.19 | 66.3 | 63.7 | 65.72 | 65.72 | +2.72 (+4.32%) | 2,423,120 |
| 23 Mar 2020 | CNY | 64.28 | 64.86 | 62.66 | 63 | 63 | -2.82 (-4.28%) | 2,359,247 |
| 20 Mar 2020 | CNY | 65.72 | 66.5 | 64.22 | 65.82 | 65.82 | +1.29 (+2.00%) | 2,405,194 |
| 19 Mar 2020 | CNY | 66.47 | 67.31 | 63.55 | 64.53 | 64.53 | -2.32 (-3.47%) | 2,673,040 |
| 18 Mar 2020 | CNY | 68.48 | 69.59 | 66.8 | 66.85 | 66.85 | -0.79 (-1.17%) | 1,724,896 |
| 17 Mar 2020 | CNY | 66 | 69.08 | 66 | 67.64 | 67.64 | +1.11 (+1.67%) | 1,815,148 |
| 16 Mar 2020 | CNY | 70.48 | 70.63 | 65.42 | 66.53 | 66.53 | -4.04 (-5.72%) | 2,151,042 |
| 13 Mar 2020 | CNY | 68 | 71.32 | 67.53 | 70.57 | 70.57 | -0.34 (-0.48%) | 2,526,001 |
| 12 Mar 2020 | CNY | 71.35 | 71.42 | 70.3 | 70.91 | 70.91 | -0.89 (-1.24%) | 973,706 |
| 11 Mar 2020 | CNY | 73.08 | 73.53 | 71.25 | 71.8 | 71.8 | -1.06 (-1.45%) | 1,534,503 |
| 10 Mar 2020 | CNY | 70.1 | 73.46 | 70.08 | 72.86 | 72.86 | +1.89 (+2.66%) | 1,739,833 |
| 9 Mar 2020 | CNY | 71.6 | 71.6 | 69.96 | 70.97 | 70.97 | -1.41 (-1.95%) | 2,897,132 |
