| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2020 | CNY | 22.88 | 23.21 | 22.74 | 22.85 | 22.85 | +0.18 (+0.79%) | 1,706,910 |
| 7 May 2020 | CNY | 23.26 | 23.45 | 22.64 | 22.67 | 22.67 | -0.42 (-1.82%) | 1,426,910 |
| 6 May 2020 | CNY | 22.7 | 23.15 | 22.41 | 23.09 | 23.09 | +0.43 (+1.90%) | 1,466,999 |
| 30 Apr 2020 | CNY | 22.22 | 22.78 | 22.02 | 22.66 | 22.66 | +0.6 (+2.72%) | 1,406,510 |
| 29 Apr 2020 | CNY | 21.55 | 22.32 | 21.53 | 22.06 | 22.06 | +0.36 (+1.66%) | 1,184,030 |
| 28 Apr 2020 | CNY | 22.58 | 22.88 | 21.01 | 21.7 | 21.7 | -1.15 (-5.03%) | 1,862,450 |
| 27 Apr 2020 | CNY | 23.02 | 23.24 | 22.71 | 22.85 | 22.85 | -0.25 (-1.08%) | 1,209,308 |
| 24 Apr 2020 | CNY | 23.31 | 23.59 | 23 | 23.1 | 23.1 | -0.31 (-1.32%) | 1,235,110 |
| 23 Apr 2020 | CNY | 23.85 | 24.19 | 23.4 | 23.41 | 23.41 | -0.83 (-3.42%) | 1,832,260 |
| 22 Apr 2020 | CNY | 24.79 | 24.99 | 23.97 | 24.24 | 24.24 | -0.69 (-2.77%) | 6,350,146 |
| 21 Apr 2020 | CNY | 24.58 | 25.03 | 23.66 | 24.93 | 24.93 | +0.83 (+3.44%) | 4,782,894 |
| 20 Apr 2020 | CNY | 22.9 | 24.16 | 22.9 | 24.1 | 24.1 | +1 (+4.33%) | 3,335,530 |
| 17 Apr 2020 | CNY | 23.26 | 23.43 | 22.84 | 23.1 | 23.1 | +0.13 (+0.57%) | 1,535,258 |
| 16 Apr 2020 | CNY | 22.3 | 23.09 | 22.3 | 22.97 | 22.97 | +0.45 (+2.00%) | 1,469,098 |
| 15 Apr 2020 | CNY | 22.53 | 22.76 | 22.37 | 22.52 | 22.52 | -0.11 (-0.49%) | 1,198,920 |
| 14 Apr 2020 | CNY | 22.1 | 22.68 | 21.4 | 22.63 | 22.63 | +0.62 (+2.82%) | 1,222,740 |
| 13 Apr 2020 | CNY | 22.4 | 22.76 | 21.94 | 22.01 | 22.01 | -0.76 (-3.34%) | 1,462,360 |
| 10 Apr 2020 | CNY | 23.9 | 23.9 | 22.6 | 22.77 | 22.77 | -0.54 (-2.32%) | 1,623,620 |
| 9 Apr 2020 | CNY | 23.5 | 23.96 | 23.25 | 23.31 | 23.31 | -0.12 (-0.51%) | 1,501,680 |
| 8 Apr 2020 | CNY | 23.32 | 23.73 | 23.11 | 23.43 | 23.43 | +0.13 (+0.56%) | 1,546,470 |
| 7 Apr 2020 | CNY | 23.1 | 23.41 | 23.1 | 23.3 | 23.3 | +0.54 (+2.37%) | 1,437,070 |
| 3 Apr 2020 | CNY | 23.5 | 23.6 | 22.67 | 22.76 | 22.76 | -0.7 (-2.98%) | 1,512,168 |
| 2 Apr 2020 | CNY | 22.88 | 23.49 | 22.7 | 23.46 | 23.46 | +0.59 (+2.58%) | 2,069,790 |
| 1 Apr 2020 | CNY | 22.29 | 23 | 22.18 | 22.87 | 22.87 | +0.47 (+2.10%) | 1,816,830 |
| 31 Mar 2020 | CNY | 22.18 | 22.5 | 22.18 | 22.4 | 22.4 | +0.24 (+1.08%) | 888,880 |
| 30 Mar 2020 | CNY | 22.5 | 22.5 | 21.55 | 22.16 | 22.16 | -0.39 (-1.73%) | 1,469,160 |
| 27 Mar 2020 | CNY | 22.6 | 23.1 | 22.5 | 22.55 | 22.55 | +0.07 (+0.31%) | 1,294,980 |
| 26 Mar 2020 | CNY | 23 | 23 | 22.41 | 22.48 | 22.48 | -0.53 (-2.30%) | 1,330,910 |
| 25 Mar 2020 | CNY | 23.3 | 23.5 | 22.9 | 23.01 | 23.01 | +0.14 (+0.61%) | 1,808,870 |
| 24 Mar 2020 | CNY | 23.19 | 23.19 | 22.06 | 22.87 | 22.87 | +0.17 (+0.75%) | 1,905,570 |
