| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 56.28 | 56.28 | 54.15 | 54.58 | 54.58 | -1.05 (-1.89%) | 12,956,672 |
| 9 Apr 2020 | CNY | 55.81 | 56.54 | 55.55 | 55.63 | 55.63 | +0.31 (+0.56%) | 13,092,932 |
| 8 Apr 2020 | CNY | 55.8 | 55.8 | 55.04 | 55.32 | 55.32 | -0.98 (-1.74%) | 12,767,227 |
| 7 Apr 2020 | CNY | 56.44 | 56.92 | 55.6 | 56.3 | 56.3 | +1.3 (+2.36%) | 18,590,230 |
| 3 Apr 2020 | CNY | 56.59 | 56.59 | 54.91 | 55 | 55 | -1.54 (-2.72%) | 16,598,535 |
| 2 Apr 2020 | CNY | 56.7 | 56.7 | 54.8 | 56.54 | 56.54 | -0.56 (-0.98%) | 23,021,569 |
| 1 Apr 2020 | CNY | 59.9 | 60.66 | 57.02 | 57.1 | 57.1 | -2.87 (-4.79%) | 36,106,947 |
| 31 Mar 2020 | CNY | 56.76 | 59.99 | 55.45 | 59.97 | 59.97 | +3.75 (+6.67%) | 34,580,144 |
| 30 Mar 2020 | CNY | 55 | 57.78 | 54.87 | 56.22 | 56.22 | +1.44 (+2.63%) | 32,551,940 |
| 27 Mar 2020 | CNY | 55.4 | 56.05 | 54.44 | 54.78 | 54.78 | +0.5 (+0.92%) | 22,636,285 |
| 26 Mar 2020 | CNY | 52.5 | 55.18 | 51.61 | 54.28 | 54.28 | +2.05 (+3.92%) | 29,242,284 |
| 25 Mar 2020 | CNY | 51.55 | 52.8 | 51.04 | 52.23 | 52.23 | +2.5 (+5.03%) | 28,737,142 |
| 24 Mar 2020 | CNY | 49.26 | 49.88 | 47.39 | 49.73 | 49.73 | +1.58 (+3.28%) | 20,168,011 |
| 23 Mar 2020 | CNY | 50.25 | 50.8 | 47.89 | 48.15 | 48.15 | -4.33 (-8.25%) | 24,000,976 |
| 20 Mar 2020 | CNY | 52.3 | 52.79 | 51.4 | 52.48 | 52.48 | +1.02 (+1.98%) | 14,254,220 |
| 19 Mar 2020 | CNY | 52.11 | 52.52 | 49.88 | 51.46 | 51.46 | -0.63 (-1.21%) | 19,255,900 |
| 18 Mar 2020 | CNY | 53.59 | 54.67 | 52.02 | 52.09 | 52.09 | -0.93 (-1.75%) | 17,102,223 |
| 17 Mar 2020 | CNY | 53.88 | 54.96 | 51.88 | 53.02 | 53.02 | -0.93 (-1.72%) | 17,964,352 |
| 16 Mar 2020 | CNY | 56.59 | 57.33 | 53.88 | 53.95 | 53.95 | -1.7 (-3.05%) | 23,617,748 |
| 13 Mar 2020 | CNY | 53.8 | 56.5 | 52.35 | 55.65 | 55.65 | -1.35 (-2.37%) | 21,076,300 |
| 12 Mar 2020 | CNY | 57.31 | 57.66 | 55.9 | 57 | 57 | -1.76 (-3.00%) | 22,976,085 |
| 11 Mar 2020 | CNY | 60.77 | 61.15 | 58.6 | 58.76 | 58.76 | -1.49 (-2.47%) | 22,031,847 |
| 10 Mar 2020 | CNY | 57.6 | 61.5 | 57.33 | 60.25 | 60.25 | +0.8 (+1.35%) | 26,477,923 |
| 9 Mar 2020 | CNY | 63.29 | 63.29 | 59.18 | 59.45 | 59.45 | -5.91 (-9.04%) | 28,753,182 |
| 6 Mar 2020 | CNY | 65.5 | 67.55 | 65.33 | 65.36 | 65.36 | -1.45 (-2.17%) | 14,720,960 |
| 5 Mar 2020 | CNY | 67.02 | 67.62 | 65.5 | 66.81 | 66.81 | +0.23 (+0.35%) | 17,000,367 |
| 4 Mar 2020 | CNY | 66.95 | 67.8 | 64.72 | 66.58 | 66.58 | -1.29 (-1.90%) | 18,093,253 |
| 3 Mar 2020 | CNY | 69.8 | 70.2 | 67.46 | 67.87 | 67.87 | +1.02 (+1.53%) | 27,425,292 |
| 2 Mar 2020 | CNY | 65.6 | 67.23 | 64 | 66.85 | 66.85 | +1.48 (+2.26%) | 22,564,321 |
| 28 Feb 2020 | CNY | 66.66 | 68.99 | 64.95 | 65.37 | 65.37 | -4.68 (-6.68%) | 33,825,352 |
