| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 24.71 | 25.47 | 24.11 | 25.2 | 25.2 | +0.49 (+1.98%) | 140,358,238 |
| 17 Apr 2020 | CNY | 22.99 | 24.71 | 22.99 | 24.71 | 24.71 | +2.25 (+10.02%) | 134,370,856 |
| 16 Apr 2020 | CNY | 22 | 22.95 | 21.66 | 22.46 | 22.46 | -0.07 (-0.31%) | 58,831,958 |
| 15 Apr 2020 | CNY | 22 | 23.77 | 21.8 | 22.53 | 22.53 | +0.33 (+1.49%) | 82,767,987 |
| 14 Apr 2020 | CNY | 21.96 | 22.3 | 21.34 | 22.2 | 22.2 | +0.77 (+3.59%) | 67,170,559 |
| 13 Apr 2020 | CNY | 22.4 | 22.6 | 20.81 | 21.43 | 21.43 | -1.27 (-5.59%) | 73,131,581 |
| 10 Apr 2020 | CNY | 23.42 | 23.95 | 22.11 | 22.7 | 22.7 | -0.79 (-3.36%) | 69,650,468 |
| 9 Apr 2020 | CNY | 24.61 | 24.71 | 23.1 | 23.49 | 23.49 | -1.12 (-4.55%) | 84,054,050 |
| 8 Apr 2020 | CNY | 24.37 | 25.49 | 24.11 | 24.61 | 24.61 | -0.29 (-1.16%) | 81,705,299 |
| 7 Apr 2020 | CNY | 24.7 | 25.2 | 23.72 | 24.9 | 24.9 | +0.84 (+3.49%) | 102,515,118 |
| 3 Apr 2020 | CNY | 22.88 | 25.03 | 22.6 | 24.06 | 24.06 | +1.31 (+5.76%) | 133,220,768 |
| 2 Apr 2020 | CNY | 21.07 | 22.75 | 20.56 | 22.75 | 22.75 | +2.07 (+10.01%) | 111,410,288 |
| 1 Apr 2020 | CNY | 18.71 | 20.68 | 18.71 | 20.68 | 20.68 | +1.85 (+9.82%) | 45,920,106 |
| 31 Mar 2020 | CNY | 19.39 | 19.85 | 18.77 | 18.83 | 18.83 | +0.02 (+0.11%) | 44,186,309 |
| 30 Mar 2020 | CNY | 18.88 | 19.57 | 18.08 | 18.81 | 18.81 | -0.38 (-1.98%) | 43,980,132 |
| 27 Mar 2020 | CNY | 20.25 | 20.48 | 19.11 | 19.19 | 19.19 | -0.53 (-2.69%) | 32,851,911 |
| 26 Mar 2020 | CNY | 20.18 | 20.64 | 19.66 | 19.72 | 19.72 | -0.51 (-2.52%) | 35,891,792 |
| 25 Mar 2020 | CNY | 20.43 | 20.9 | 20.05 | 20.23 | 20.23 | +0.33 (+1.66%) | 39,758,047 |
| 24 Mar 2020 | CNY | 20.39 | 20.58 | 18.8 | 19.9 | 19.9 | +0.08 (+0.40%) | 44,060,458 |
| 23 Mar 2020 | CNY | 21.41 | 21.6 | 19.8 | 19.82 | 19.82 | -2.14 (-9.74%) | 48,411,140 |
| 20 Mar 2020 | CNY | 22.62 | 22.76 | 21.48 | 21.96 | 21.96 | -0.22 (-0.99%) | 35,612,413 |
| 19 Mar 2020 | CNY | 21.47 | 22.36 | 21.27 | 22.18 | 22.18 | +0.94 (+4.43%) | 52,098,695 |
| 18 Mar 2020 | CNY | 22.69 | 23.02 | 21.12 | 21.24 | 21.24 | -1.18 (-5.26%) | 55,053,361 |
| 17 Mar 2020 | CNY | 23.22 | 23.49 | 21.34 | 22.42 | 22.42 | -0.31 (-1.36%) | 40,692,888 |
| 16 Mar 2020 | CNY | 24.97 | 24.98 | 22.46 | 22.73 | 22.73 | -2.22 (-8.90%) | 62,635,735 |
| 13 Mar 2020 | CNY | 23.44 | 25.15 | 23.1 | 24.95 | 24.95 | +0.79 (+3.27%) | 70,059,450 |
| 12 Mar 2020 | CNY | 22.82 | 24.65 | 22.72 | 24.16 | 24.16 | +0.58 (+2.46%) | 51,125,032 |
| 11 Mar 2020 | CNY | 25.06 | 25.25 | 23.53 | 23.58 | 23.58 | -1.34 (-5.38%) | 61,255,300 |
| 10 Mar 2020 | CNY | 23.17 | 24.95 | 23.05 | 24.92 | 24.92 | +2.09 (+9.15%) | 71,688,822 |
| 9 Mar 2020 | CNY | 24.31 | 24.76 | 22.58 | 22.83 | 22.83 | -2.02 (-8.13%) | 54,813,263 |
