| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 45.19 | 47.44 | 44.96 | 46.4 | 46.4 | +1.32 (+2.93%) | 25,364,979 |
| 9 Apr 2020 | CNY | 45.99 | 49.39 | 44.66 | 45.08 | 45.08 | -4.49 (-9.06%) | 26,997,779 |
| 8 Apr 2020 | CNY | 49.96 | 54.6 | 46.61 | 49.57 | 49.57 | -0.89 (-1.76%) | 41,171,235 |
| 7 Apr 2020 | CNY | 46.5 | 50.46 | 44.5 | 50.46 | 50.46 | +4.59 (+10.01%) | 36,146,475 |
| 3 Apr 2020 | CNY | 41.28 | 45.87 | 40.67 | 45.87 | 45.87 | +4.22 (+10.13%) | 38,926,768 |
| 2 Apr 2020 | CNY | 42.6 | 43.65 | 39.32 | 41.65 | 41.65 | -1.85 (-4.25%) | 35,579,441 |
| 1 Apr 2020 | CNY | 44.5 | 46.67 | 42.54 | 43.5 | 43.5 | -1.1 (-2.47%) | 35,307,448 |
| 31 Mar 2020 | CNY | 43.9 | 49.48 | 42.5 | 44.6 | 44.6 | -0.4 (-0.89%) | 42,186,069 |
| 30 Mar 2020 | CNY | 43.88 | 45 | 41.5 | 45 | 45 | +4.09 (+10.00%) | 41,417,953 |
| 27 Mar 2020 | CNY | 37 | 40.91 | 36.2 | 40.91 | 40.91 | +3.73 (+10.03%) | 30,339,561 |
| 26 Mar 2020 | CNY | 36.1 | 39.1 | 34.78 | 37.18 | 37.18 | +0.74 (+2.03%) | 35,315,499 |
| 25 Mar 2020 | CNY | 33.56 | 36.44 | 32.62 | 36.44 | 36.44 | +3.4 (+10.29%) | 28,579,866 |
| 24 Mar 2020 | CNY | 33.04 | 33.77 | 31.58 | 33.04 | 33.04 | -0.32 (-0.96%) | 24,481,468 |
| 23 Mar 2020 | CNY | 37.2 | 37.79 | 33.36 | 33.36 | 33.36 | -3.68 (-9.94%) | 25,614,942 |
| 20 Mar 2020 | CNY | 37 | 38.15 | 35.8 | 37.04 | 37.04 | +0.74 (+2.04%) | 26,083,652 |
| 19 Mar 2020 | CNY | 38.2 | 39.57 | 35.92 | 36.3 | 36.3 | -3.45 (-8.68%) | 30,212,012 |
| 18 Mar 2020 | CNY | 42.8 | 45.29 | 39.68 | 39.75 | 39.75 | -4.34 (-9.84%) | 34,347,534 |
| 17 Mar 2020 | CNY | 45 | 45.67 | 44.09 | 44.09 | 44.09 | -4.88 (-9.97%) | 21,925,932 |
| 16 Mar 2020 | CNY | 45.6 | 49.62 | 43.57 | 48.97 | 48.97 | +3.68 (+8.13%) | 42,053,447 |
| 13 Mar 2020 | CNY | 45.29 | 47.4 | 45.29 | 45.29 | 45.29 | -5.03 (-10.00%) | 28,213,430 |
| 12 Mar 2020 | CNY | 58 | 60.78 | 50.32 | 50.32 | 50.32 | -5.58 (-9.98%) | 49,101,595 |
| 11 Mar 2020 | CNY | 46.87 | 55.9 | 45.81 | 55.9 | 55.9 | +5.08 (+10.00%) | 52,743,498 |
| 10 Mar 2020 | CNY | 46.2 | 50.82 | 41.58 | 50.82 | 50.82 | +4.62 (+10%) | 63,237,305 |
| 9 Mar 2020 | CNY | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | +4.2 (+10%) | 2,980,926 |
| 6 Mar 2020 | CNY | 42 | 42 | 42 | 42 | 42 | +3.82 (+10.01%) | 674,430 |
| 5 Mar 2020 | CNY | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | +3.47 (+10.00%) | 334,800 |
| 4 Mar 2020 | CNY | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | +3.16 (+10.02%) | 755,607 |
| 3 Mar 2020 | CNY | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | +2.87 (+10.01%) | 2,673,096 |
| 2 Mar 2020 | CNY | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | +2.61 (+10.01%) | 1,279,086 |
| 28 Feb 2020 | CNY | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | +2.37 (+10%) | 11,024,171 |
