| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 24.08 | 24.65 | 23.9 | 24.5 | 24.5 | +0.55 (+2.30%) | 6,663,486 |
| 17 Apr 2020 | CNY | 24.09 | 24.48 | 23.85 | 23.95 | 23.95 | +0.1 (+0.42%) | 8,891,700 |
| 16 Apr 2020 | CNY | 23.49 | 24.09 | 22.99 | 23.85 | 23.85 | +0.4 (+1.71%) | 7,593,175 |
| 15 Apr 2020 | CNY | 23.68 | 24.1 | 22.93 | 23.45 | 23.45 | -0.15 (-0.64%) | 10,598,029 |
| 14 Apr 2020 | CNY | 22.33 | 23.7 | 22.25 | 23.6 | 23.6 | +1.64 (+7.47%) | 20,683,412 |
| 13 Apr 2020 | CNY | 22.45 | 23.1 | 21.83 | 21.96 | 21.96 | -0.61 (-2.70%) | 11,243,795 |
| 10 Apr 2020 | CNY | 24.01 | 24.24 | 22.48 | 22.57 | 22.57 | -1.74 (-7.16%) | 21,912,214 |
| 9 Apr 2020 | CNY | 24.34 | 24.43 | 23.55 | 24.31 | 24.31 | +0.15 (+0.62%) | 11,758,433 |
| 8 Apr 2020 | CNY | 24.88 | 25.06 | 24.07 | 24.16 | 24.16 | -0.68 (-2.74%) | 9,012,780 |
| 7 Apr 2020 | CNY | 24.85 | 25.33 | 24.5 | 24.84 | 24.84 | +0.52 (+2.14%) | 11,104,071 |
| 3 Apr 2020 | CNY | 24.4 | 24.73 | 24.1 | 24.32 | 24.32 | +0.09 (+0.37%) | 7,612,530 |
| 2 Apr 2020 | CNY | 23.11 | 24.25 | 22.98 | 24.23 | 24.23 | +1.17 (+5.07%) | 12,234,874 |
| 1 Apr 2020 | CNY | 23.18 | 23.87 | 22.9 | 23.06 | 23.06 | +0.04 (+0.17%) | 8,400,902 |
| 31 Mar 2020 | CNY | 23.35 | 23.77 | 23 | 23.02 | 23.02 | -0.06 (-0.26%) | 11,771,795 |
| 30 Mar 2020 | CNY | 24 | 24 | 22.8 | 23.08 | 23.08 | -1.22 (-5.02%) | 19,497,908 |
| 27 Mar 2020 | CNY | 25.62 | 25.62 | 24.26 | 24.3 | 24.3 | -0.92 (-3.65%) | 16,658,216 |
| 26 Mar 2020 | CNY | 25.95 | 25.95 | 24.9 | 25.22 | 25.22 | -0.46 (-1.79%) | 9,844,762 |
| 25 Mar 2020 | CNY | 26.35 | 26.8 | 25.43 | 25.68 | 25.68 | -0.09 (-0.35%) | 13,834,924 |
| 24 Mar 2020 | CNY | 26.2 | 26.2 | 24.88 | 25.77 | 25.77 | +0.17 (+0.66%) | 13,798,183 |
| 23 Mar 2020 | CNY | 25.98 | 26.63 | 25.3 | 25.6 | 25.6 | -1.57 (-5.78%) | 12,817,832 |
| 20 Mar 2020 | CNY | 27.16 | 27.75 | 26.61 | 27.17 | 27.17 | +0.6 (+2.26%) | 11,123,584 |
| 19 Mar 2020 | CNY | 26.3 | 26.94 | 25.53 | 26.57 | 26.57 | +0.12 (+0.45%) | 11,885,579 |
| 18 Mar 2020 | CNY | 26.57 | 27.89 | 26.26 | 26.45 | 26.45 | +0.2 (+0.76%) | 13,537,474 |
| 17 Mar 2020 | CNY | 25.79 | 26.63 | 25.06 | 26.25 | 26.25 | +0.75 (+2.94%) | 14,874,182 |
| 16 Mar 2020 | CNY | 28.01 | 28.2 | 25.4 | 25.5 | 25.5 | -2.35 (-8.44%) | 14,756,232 |
| 13 Mar 2020 | CNY | 25.5 | 28.46 | 25.3 | 27.85 | 27.85 | +0.86 (+3.19%) | 21,759,359 |
| 12 Mar 2020 | CNY | 27.76 | 27.76 | 26.62 | 26.99 | 26.99 | -1.06 (-3.78%) | 14,940,801 |
| 11 Mar 2020 | CNY | 28.7 | 29.25 | 27.5 | 28.05 | 28.05 | -0.2 (-0.71%) | 13,990,243 |
| 10 Mar 2020 | CNY | 27.48 | 28.57 | 26.9 | 28.25 | 28.25 | +0.77 (+2.80%) | 18,173,254 |
| 9 Mar 2020 | CNY | 28.57 | 28.7 | 27.26 | 27.48 | 27.48 | -1.81 (-6.18%) | 19,661,868 |
