| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 24.3125 | 24.8938 | 24.2188 | 24.4063 | 24.4063 | +0.312 (+1.30%) | 6,825,320 |
| 16 Apr 2020 | CNY | 23.4375 | 24.7125 | 23.325 | 24.0938 | 24.0938 | +0.237 (+1.00%) | 7,633,251 |
| 15 Apr 2020 | CNY | 22.8813 | 24.1438 | 22.8813 | 23.8563 | 23.8563 | +1.431 (+6.38%) | 14,332,460 |
| 14 Apr 2020 | CNY | 22.275 | 22.55 | 22.1 | 22.425 | 22.425 | +0.475 (+2.16%) | 5,740,592 |
| 13 Apr 2020 | CNY | 22.7188 | 22.7188 | 21.875 | 21.95 | 21.95 | -0.881 (-3.86%) | 3,682,723 |
| 10 Apr 2020 | CNY | 23.275 | 23.3563 | 22.5 | 22.8313 | 22.8313 | -0.4 (-1.72%) | 3,675,635 |
| 9 Apr 2020 | CNY | 23.5938 | 23.8063 | 23.2188 | 23.2313 | 23.2313 | -0.369 (-1.56%) | 4,849,435 |
| 8 Apr 2020 | CNY | 23.1563 | 23.8625 | 22.8438 | 23.6 | 23.6 | +0.219 (+0.94%) | 4,374,870 |
| 7 Apr 2020 | CNY | 23.75 | 23.9313 | 23.3313 | 23.3813 | 23.3813 | +0.369 (+1.60%) | 6,366,134 |
| 3 Apr 2020 | CNY | 23.25 | 23.3313 | 22.7 | 23.0125 | 23.0125 | +0.081 (+0.35%) | 4,171,612 |
| 2 Apr 2020 | CNY | 22.2438 | 23.2375 | 21.625 | 22.9313 | 22.9313 | +0.831 (+3.76%) | 6,423,902 |
| 1 Apr 2020 | CNY | 22.2438 | 22.8125 | 21.9438 | 22.1 | 22.1 | -0.263 (-1.17%) | 4,810,990 |
| 31 Mar 2020 | CNY | 23.0938 | 23.6188 | 22.3125 | 22.3625 | 22.3625 | -0.319 (-1.41%) | 4,515,616 |
| 30 Mar 2020 | CNY | 23.4375 | 23.7813 | 22.2 | 22.6813 | 22.6813 | -1.038 (-4.37%) | 4,503,065 |
| 27 Mar 2020 | CNY | 25.2875 | 25.2875 | 23.7063 | 23.7188 | 23.7188 | -0.869 (-3.53%) | 3,904,240 |
| 26 Mar 2020 | CNY | 24.6875 | 24.9125 | 24.1688 | 24.5875 | 24.5875 | -0.188 (-0.76%) | 3,541,332 |
| 25 Mar 2020 | CNY | 25.1875 | 25.2813 | 24.5188 | 24.775 | 24.775 | +0.119 (+0.48%) | 4,775,910 |
| 24 Mar 2020 | CNY | 26.3188 | 26.55 | 23.8438 | 24.6563 | 24.6563 | -1.319 (-5.08%) | 7,630,510 |
| 23 Mar 2020 | CNY | 29.375 | 29.5063 | 25.9625 | 25.975 | 25.975 | -2.875 (-9.97%) | 7,821,185 |
| 20 Mar 2020 | CNY | 29.3875 | 29.6625 | 28.1188 | 28.85 | 28.85 | -0.319 (-1.09%) | 4,497,766 |
| 19 Mar 2020 | CNY | 28.8188 | 29.225 | 28.4125 | 29.1688 | 29.1688 | +0.275 (+0.95%) | 4,380,662 |
| 18 Mar 2020 | CNY | 28.9375 | 29.7625 | 28.2875 | 28.8938 | 28.8938 | +0.562 (+1.99%) | 5,518,092 |
| 17 Mar 2020 | CNY | 29.2125 | 29.9938 | 27.4375 | 28.3313 | 28.3313 | -0.631 (-2.18%) | 5,253,073 |
| 16 Mar 2020 | CNY | 30.0063 | 30.625 | 28.625 | 28.9625 | 28.9625 | -1.006 (-3.36%) | 7,751,840 |
| 13 Mar 2020 | CNY | 26.8875 | 30.075 | 26.8875 | 29.9688 | 29.9688 | +1.3 (+4.53%) | 7,095,780 |
| 12 Mar 2020 | CNY | 28.35 | 29.2 | 27.925 | 28.6688 | 28.6688 | -0.175 (-0.61%) | 3,891,198 |
| 11 Mar 2020 | CNY | 28.4438 | 30.1375 | 28.4438 | 28.8438 | 28.8438 | +0.419 (+1.47%) | 6,127,768 |
| 10 Mar 2020 | CNY | 26 | 28.6063 | 26 | 28.425 | 28.425 | +1.863 (+7.01%) | 5,971,563 |
| 9 Mar 2020 | CNY | 26.7375 | 27.375 | 26.2813 | 26.5625 | 26.5625 | -0.75 (-2.75%) | 6,922,332 |
| 6 Mar 2020 | CNY | 26.8688 | 27.6813 | 26.7188 | 27.3125 | 27.3125 | -0.225 (-0.82%) | 3,227,552 |
