| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 29.6 | 31.33 | 29.6 | 30.46 | 30.46 | +1.18 (+4.03%) | 39,642,246 |
| 16 Apr 2020 | CNY | 29.15 | 29.51 | 28.54 | 29.28 | 29.28 | -0.44 (-1.48%) | 23,326,283 |
| 15 Apr 2020 | CNY | 28.51 | 30.16 | 28.3 | 29.72 | 29.72 | +0.74 (+2.55%) | 31,398,171 |
| 14 Apr 2020 | CNY | 29.8 | 30.18 | 28.01 | 28.98 | 28.98 | -0.41 (-1.40%) | 40,353,066 |
| 13 Apr 2020 | CNY | 30 | 30.16 | 28.93 | 29.39 | 29.39 | -1.25 (-4.08%) | 25,626,345 |
| 10 Apr 2020 | CNY | 32.48 | 32.48 | 30.48 | 30.64 | 30.64 | -1.83 (-5.64%) | 37,745,802 |
| 9 Apr 2020 | CNY | 32.5 | 33.8 | 32 | 32.47 | 32.47 | +0.79 (+2.49%) | 61,097,187 |
| 8 Apr 2020 | CNY | 28.42 | 31.68 | 28.33 | 31.68 | 31.68 | +2.92 (+10.15%) | 63,220,445 |
| 7 Apr 2020 | CNY | 28.66 | 28.8 | 27.87 | 28.76 | 28.76 | +0.89 (+3.19%) | 37,812,316 |
| 3 Apr 2020 | CNY | 28.64 | 28.64 | 27.7 | 27.87 | 27.87 | -0.73 (-2.55%) | 21,603,499 |
| 2 Apr 2020 | CNY | 27.34 | 28.66 | 26.97 | 28.6 | 28.6 | +1.34 (+4.92%) | 25,040,647 |
| 1 Apr 2020 | CNY | 26.94 | 28.15 | 26.6 | 27.26 | 27.26 | +0.43 (+1.60%) | 20,033,988 |
| 31 Mar 2020 | CNY | 27.8 | 28.12 | 26.65 | 26.83 | 26.83 | -0.16 (-0.59%) | 17,969,628 |
| 30 Mar 2020 | CNY | 27.62 | 27.89 | 26.51 | 26.99 | 26.99 | -1.46 (-5.13%) | 19,396,457 |
| 27 Mar 2020 | CNY | 29.7 | 29.85 | 28.43 | 28.45 | 28.45 | -0.65 (-2.23%) | 17,426,697 |
| 26 Mar 2020 | CNY | 30.13 | 30.37 | 29.1 | 29.1 | 29.1 | -0.89 (-2.97%) | 19,417,359 |
| 25 Mar 2020 | CNY | 29.54 | 31.3 | 29.51 | 29.99 | 29.99 | +0.98 (+3.38%) | 33,537,413 |
| 24 Mar 2020 | CNY | 29.59 | 30.07 | 27.4 | 29.01 | 29.01 | -0.38 (-1.29%) | 40,584,893 |
| 23 Mar 2020 | CNY | 31.1 | 31.15 | 29.39 | 29.39 | 29.39 | -3.2 (-9.82%) | 27,178,934 |
| 20 Mar 2020 | CNY | 34.26 | 34.26 | 31.82 | 32.59 | 32.59 | -0.97 (-2.89%) | 22,750,464 |
| 19 Mar 2020 | CNY | 33.8 | 34.1 | 32.4 | 33.56 | 33.56 | +0.36 (+1.08%) | 25,052,235 |
| 18 Mar 2020 | CNY | 33.37 | 35.89 | 32.8 | 33.2 | 33.2 | +0.5 (+1.53%) | 31,441,731 |
| 17 Mar 2020 | CNY | 33.82 | 34.26 | 31.93 | 32.7 | 32.7 | -0.47 (-1.42%) | 18,766,067 |
| 16 Mar 2020 | CNY | 36.1 | 36.43 | 33.05 | 33.17 | 33.17 | -2.74 (-7.63%) | 20,965,198 |
| 13 Mar 2020 | CNY | 33.84 | 36.74 | 33.84 | 35.91 | 35.91 | -1.53 (-4.09%) | 37,809,405 |
| 12 Mar 2020 | CNY | 37.5 | 38.65 | 36.98 | 37.44 | 37.44 | -0.9 (-2.35%) | 13,313,852 |
| 11 Mar 2020 | CNY | 39.88 | 40.4 | 38.13 | 38.34 | 38.34 | -1.34 (-3.38%) | 14,917,662 |
| 10 Mar 2020 | CNY | 37.55 | 39.7 | 37.39 | 39.68 | 39.68 | +1.88 (+4.97%) | 18,721,861 |
| 9 Mar 2020 | CNY | 40 | 40.48 | 37.8 | 37.8 | 37.8 | -3.2 (-7.80%) | 19,237,201 |
| 6 Mar 2020 | CNY | 40.73 | 42.58 | 40.16 | 41 | 41 | -0.05 (-0.12%) | 16,807,718 |
