| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 35.21 | 38.24 | 35.21 | 38.24 | 38.24 | +3.48 (+10.01%) | 22,823,872 |
| 17 Apr 2020 | CNY | 32.18 | 34.76 | 32.17 | 34.76 | 34.76 | +3.15 (+9.97%) | 24,276,853 |
| 16 Apr 2020 | CNY | 30.28 | 31.93 | 30.03 | 31.61 | 31.61 | +1.23 (+4.05%) | 12,746,705 |
| 15 Apr 2020 | CNY | 30.3 | 31.56 | 30.12 | 30.38 | 30.38 | +0.13 (+0.43%) | 10,612,850 |
| 14 Apr 2020 | CNY | 29.7 | 30.3 | 29.45 | 30.25 | 30.25 | +0.97 (+3.31%) | 7,729,453 |
| 13 Apr 2020 | CNY | 29.48 | 30.13 | 28.89 | 29.28 | 29.28 | -0.31 (-1.05%) | 8,137,839 |
| 10 Apr 2020 | CNY | 31.9 | 31.9 | 29.48 | 29.59 | 29.59 | -2.35 (-7.36%) | 13,293,468 |
| 9 Apr 2020 | CNY | 32.6 | 32.75 | 31.85 | 31.94 | 31.94 | -0.35 (-1.08%) | 6,548,966 |
| 8 Apr 2020 | CNY | 32.22 | 33.14 | 32.17 | 32.29 | 32.29 | -0.26 (-0.80%) | 9,197,094 |
| 7 Apr 2020 | CNY | 32 | 33.15 | 31.97 | 32.55 | 32.55 | +1.46 (+4.70%) | 10,777,825 |
| 3 Apr 2020 | CNY | 32.7 | 32.7 | 30.82 | 31.09 | 31.09 | -1.65 (-5.04%) | 11,561,825 |
| 2 Apr 2020 | CNY | 31.37 | 32.97 | 31.2 | 32.74 | 32.74 | +1.39 (+4.43%) | 11,667,582 |
| 1 Apr 2020 | CNY | 31.05 | 32.29 | 30.82 | 31.35 | 31.35 | +0.34 (+1.10%) | 10,119,509 |
| 31 Mar 2020 | CNY | 30.26 | 31.85 | 30.01 | 31.01 | 31.01 | +1.33 (+4.48%) | 13,163,327 |
| 30 Mar 2020 | CNY | 30.83 | 30.9 | 28.96 | 29.68 | 29.68 | -2.17 (-6.81%) | 15,559,829 |
| 27 Mar 2020 | CNY | 33.91 | 33.92 | 31.8 | 31.85 | 31.85 | -1.34 (-4.04%) | 10,094,493 |
| 26 Mar 2020 | CNY | 33.94 | 35.13 | 33.11 | 33.19 | 33.19 | -1.08 (-3.15%) | 9,396,991 |
| 25 Mar 2020 | CNY | 34.03 | 34.66 | 33.5 | 34.27 | 34.27 | +1.21 (+3.66%) | 11,743,418 |
| 24 Mar 2020 | CNY | 34.58 | 34.7 | 31 | 33.06 | 33.06 | -0.84 (-2.48%) | 16,619,088 |
| 23 Mar 2020 | CNY | 35.8 | 36.43 | 33.9 | 33.9 | 33.9 | -3.77 (-10.01%) | 16,412,254 |
| 20 Mar 2020 | CNY | 39 | 39.3 | 37.01 | 37.67 | 37.67 | -0.53 (-1.39%) | 18,626,725 |
| 19 Mar 2020 | CNY | 36 | 38.2 | 35.65 | 38.2 | 38.2 | +1.7 (+4.66%) | 20,869,328 |
| 18 Mar 2020 | CNY | 36.99 | 38.34 | 36.2 | 36.5 | 36.5 | +0.54 (+1.50%) | 23,111,260 |
| 17 Mar 2020 | CNY | 34.72 | 36.47 | 33.3 | 35.96 | 35.96 | +2.08 (+6.14%) | 17,045,781 |
| 16 Mar 2020 | CNY | 37 | 37.51 | 33.67 | 33.88 | 33.88 | -2.91 (-7.91%) | 22,684,151 |
| 13 Mar 2020 | CNY | 33.03 | 37.5 | 32.8 | 36.79 | 36.79 | +1.53 (+4.34%) | 22,585,518 |
| 12 Mar 2020 | CNY | 35.25 | 36.24 | 34.67 | 35.26 | 35.26 | +0.61 (+1.76%) | 17,799,755 |
| 11 Mar 2020 | CNY | 36.2 | 36.58 | 34.41 | 34.65 | 34.65 | -1.42 (-3.94%) | 12,375,071 |
| 10 Mar 2020 | CNY | 34.12 | 36.12 | 34 | 36.07 | 36.07 | +1.94 (+5.68%) | 16,206,433 |
| 9 Mar 2020 | CNY | 36 | 36.5 | 34.1 | 34.13 | 34.13 | -2.97 (-8.01%) | 13,886,269 |
