| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 42.5 | 42.5 | 39.49 | 39.67 | 39.67 | -2.08 (-4.98%) | 32,029,424 |
| 9 Apr 2020 | CNY | 43 | 43.13 | 41.53 | 41.75 | 41.75 | -0.93 (-2.18%) | 23,860,539 |
| 8 Apr 2020 | CNY | 42.6 | 43.58 | 42.03 | 42.68 | 42.68 | -0.58 (-1.34%) | 32,206,047 |
| 7 Apr 2020 | CNY | 42.77 | 43.3 | 42.02 | 43.26 | 43.26 | +1.74 (+4.19%) | 41,052,910 |
| 3 Apr 2020 | CNY | 42.99 | 43.55 | 41.11 | 41.52 | 41.52 | -1.49 (-3.46%) | 39,399,602 |
| 2 Apr 2020 | CNY | 41.22 | 43.1 | 40.65 | 43.01 | 43.01 | +1.37 (+3.29%) | 42,729,109 |
| 1 Apr 2020 | CNY | 40.89 | 43.89 | 39.85 | 41.64 | 41.64 | +1.38 (+3.43%) | 70,500,995 |
| 31 Mar 2020 | CNY | 39.22 | 40.88 | 38.6 | 40.26 | 40.26 | +1.45 (+3.74%) | 49,886,407 |
| 30 Mar 2020 | CNY | 38.3 | 39.34 | 36 | 38.81 | 38.81 | -0.94 (-2.36%) | 49,461,511 |
| 27 Mar 2020 | CNY | 41.71 | 41.89 | 39.52 | 39.75 | 39.75 | -1.08 (-2.65%) | 34,660,974 |
| 26 Mar 2020 | CNY | 41.56 | 41.88 | 40.67 | 40.83 | 40.83 | -1.54 (-3.63%) | 42,154,840 |
| 25 Mar 2020 | CNY | 40.6 | 42.56 | 40.29 | 42.37 | 42.37 | +3.08 (+7.84%) | 63,890,300 |
| 24 Mar 2020 | CNY | 37.48 | 39.8 | 36.8 | 39.29 | 39.29 | +2.79 (+7.64%) | 61,669,286 |
| 23 Mar 2020 | CNY | 38.86 | 38.86 | 36.33 | 36.5 | 36.5 | -3.91 (-9.68%) | 48,772,797 |
| 20 Mar 2020 | CNY | 42 | 42.57 | 39.02 | 40.41 | 40.41 | -0.2 (-0.49%) | 40,393,661 |
| 19 Mar 2020 | CNY | 41.5 | 41.8 | 38.6 | 40.61 | 40.61 | -0.39 (-0.95%) | 50,642,000 |
| 18 Mar 2020 | CNY | 42.02 | 44.09 | 40.88 | 41 | 41 | -0.47 (-1.13%) | 49,710,894 |
| 17 Mar 2020 | CNY | 43 | 44.38 | 39.8 | 41.47 | 41.47 | -1.73 (-4.00%) | 62,685,226 |
| 16 Mar 2020 | CNY | 48 | 48.01 | 43.2 | 43.2 | 43.2 | -4.83 (-10.06%) | 51,585,383 |
| 13 Mar 2020 | CNY | 46.76 | 49 | 46.02 | 48.03 | 48.03 | -1.67 (-3.36%) | 38,409,954 |
| 12 Mar 2020 | CNY | 49.39 | 50.1 | 47.84 | 49.7 | 49.7 | -1.39 (-2.72%) | 36,775,604 |
| 11 Mar 2020 | CNY | 52.5 | 53.38 | 51 | 51.09 | 51.09 | -1.22 (-2.33%) | 35,730,382 |
| 10 Mar 2020 | CNY | 50 | 52.48 | 48.51 | 52.31 | 52.31 | +2.18 (+4.35%) | 46,615,764 |
| 9 Mar 2020 | CNY | 52.4 | 53.87 | 49.65 | 50.13 | 50.13 | -4.07 (-7.51%) | 50,564,021 |
| 6 Mar 2020 | CNY | 52.25 | 56.5 | 52.12 | 54.2 | 54.2 | +0.15 (+0.28%) | 43,365,216 |
| 5 Mar 2020 | CNY | 55.5 | 55.88 | 52.9 | 54.05 | 54.05 | -1.03 (-1.87%) | 40,749,897 |
| 4 Mar 2020 | CNY | 54.65 | 55.84 | 53.22 | 55.08 | 55.08 | +0.33 (+0.60%) | 37,226,425 |
| 3 Mar 2020 | CNY | 55.04 | 57.75 | 54.16 | 54.75 | 54.75 | +1.45 (+2.72%) | 53,748,797 |
| 2 Mar 2020 | CNY | 53.18 | 54.69 | 51.15 | 53.3 | 53.3 | +1.32 (+2.54%) | 54,561,300 |
| 28 Feb 2020 | CNY | 53.41 | 55.1 | 51 | 51.98 | 51.98 | -4.55 (-8.05%) | 67,331,353 |
