| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 40.55 | 40.69 | 39.8 | 40.33 | 40.33 | +0.07 (+0.17%) | 3,475,710 |
| 13 Apr 2020 | CNY | 41.01 | 41.3 | 39.81 | 40.26 | 40.26 | -0.49 (-1.20%) | 2,002,676 |
| 10 Apr 2020 | CNY | 42.05 | 43.23 | 40.56 | 40.75 | 40.75 | -1.2 (-2.86%) | 3,977,990 |
| 9 Apr 2020 | CNY | 40.1 | 42.27 | 39.63 | 41.95 | 41.95 | +2.19 (+5.51%) | 5,336,384 |
| 8 Apr 2020 | CNY | 38.36 | 40.49 | 38.31 | 39.76 | 39.76 | +0.86 (+2.21%) | 4,696,950 |
| 7 Apr 2020 | CNY | 38.97 | 39.58 | 38.34 | 38.9 | 38.9 | +0.29 (+0.75%) | 4,315,136 |
| 3 Apr 2020 | CNY | 37.62 | 40.19 | 37.62 | 38.61 | 38.61 | +0.77 (+2.03%) | 4,176,799 |
| 2 Apr 2020 | CNY | 38.27 | 38.27 | 36.98 | 37.84 | 37.84 | -0.29 (-0.76%) | 3,834,120 |
| 1 Apr 2020 | CNY | 39.18 | 39.21 | 38.09 | 38.13 | 38.13 | -1.22 (-3.10%) | 3,673,888 |
| 31 Mar 2020 | CNY | 39.66 | 39.9 | 38.65 | 39.35 | 39.35 | +0.13 (+0.33%) | 3,253,547 |
| 30 Mar 2020 | CNY | 40.31 | 41.08 | 38.5 | 39.22 | 39.22 | -1.17 (-2.90%) | 5,739,837 |
| 27 Mar 2020 | CNY | 39.56 | 40.99 | 39.25 | 40.39 | 40.39 | +0.84 (+2.12%) | 6,710,631 |
| 26 Mar 2020 | CNY | 37.72 | 39.88 | 37.56 | 39.55 | 39.55 | +1.52 (+4.00%) | 8,210,068 |
| 25 Mar 2020 | CNY | 38.15 | 38.4 | 37.52 | 38.03 | 38.03 | +0.32 (+0.85%) | 4,268,719 |
| 24 Mar 2020 | CNY | 36.26 | 37.99 | 36.1 | 37.71 | 37.71 | +1.7 (+4.72%) | 5,704,266 |
| 23 Mar 2020 | CNY | 35.5 | 36.94 | 35.3 | 36.01 | 36.01 | -0.5 (-1.37%) | 3,390,652 |
| 20 Mar 2020 | CNY | 35.93 | 37.2 | 35.68 | 36.51 | 36.51 | +0.61 (+1.70%) | 5,165,297 |
| 19 Mar 2020 | CNY | 36 | 36.76 | 34.81 | 35.9 | 35.9 | +0.06 (+0.17%) | 4,494,773 |
| 18 Mar 2020 | CNY | 35 | 37.5 | 35 | 35.84 | 35.84 | +0.88 (+2.52%) | 7,428,535 |
| 17 Mar 2020 | CNY | 35.63 | 36.05 | 33.8 | 34.96 | 34.96 | -0.63 (-1.77%) | 3,872,844 |
| 16 Mar 2020 | CNY | 35.72 | 37.36 | 35.29 | 35.59 | 35.59 | -0.52 (-1.44%) | 7,165,279 |
| 13 Mar 2020 | CNY | 33.87 | 36.26 | 33.52 | 36.11 | 36.11 | +1.08 (+3.08%) | 6,200,054 |
| 12 Mar 2020 | CNY | 35 | 35.46 | 34.2 | 35.03 | 35.03 | -0.17 (-0.48%) | 5,301,460 |
| 11 Mar 2020 | CNY | 36.2 | 36.38 | 35.19 | 35.2 | 35.2 | -1 (-2.76%) | 3,452,145 |
| 10 Mar 2020 | CNY | 37 | 37.08 | 34.95 | 36.2 | 36.2 | -0.17 (-0.47%) | 5,380,496 |
| 9 Mar 2020 | CNY | 36.7 | 37.09 | 35.51 | 36.37 | 36.37 | -0.35 (-0.95%) | 5,463,356 |
| 6 Mar 2020 | CNY | 36.1 | 37.7 | 35.98 | 36.72 | 36.72 | +0.24 (+0.66%) | 5,903,141 |
| 5 Mar 2020 | CNY | 35.2 | 36.88 | 34.98 | 36.48 | 36.48 | +1.04 (+2.93%) | 9,341,280 |
| 4 Mar 2020 | CNY | 35.77 | 35.77 | 34.81 | 35.44 | 35.44 | -0.3 (-0.84%) | 7,427,455 |
| 3 Mar 2020 | CNY | 35.9 | 36.57 | 35.38 | 35.74 | 35.74 | +0.62 (+1.77%) | 7,660,353 |
