| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 44.7733 | 45.4067 | 44.4 | 45.3733 | 45.3733 | +0.867 (+1.95%) | 3,019,699 |
| 17 Apr 2020 | CNY | 45.1333 | 45.62 | 44.3533 | 44.5067 | 44.5067 | -0.233 (-0.52%) | 3,744,441 |
| 16 Apr 2020 | CNY | 45 | 45.3133 | 44.4133 | 44.74 | 44.74 | -0.467 (-1.03%) | 3,525,862 |
| 15 Apr 2020 | CNY | 46 | 46.6 | 44.8667 | 45.2067 | 45.2067 | -0.6 (-1.31%) | 5,493,564 |
| 14 Apr 2020 | CNY | 44.14 | 46.6667 | 44.14 | 45.8067 | 45.8067 | +3.3 (+7.76%) | 7,212,519 |
| 13 Apr 2020 | CNY | 44.0467 | 44.2067 | 42.44 | 42.5067 | 42.5067 | -1.907 (-4.29%) | 2,674,723 |
| 10 Apr 2020 | CNY | 45.66 | 45.66 | 43.9533 | 44.4133 | 44.4133 | -1.587 (-3.45%) | 3,084,600 |
| 9 Apr 2020 | CNY | 45.4067 | 46.3467 | 44.7467 | 46 | 46 | +0.827 (+1.83%) | 3,697,275 |
| 8 Apr 2020 | CNY | 44.5 | 45.4333 | 44.4 | 45.1733 | 45.1733 | +0.493 (+1.10%) | 2,380,444 |
| 7 Apr 2020 | CNY | 43.84 | 45 | 43.84 | 44.68 | 44.68 | +1.64 (+3.81%) | 2,878,050 |
| 3 Apr 2020 | CNY | 43.4467 | 44.34 | 42.78 | 43.04 | 43.04 | -0.2 (-0.46%) | 2,891,502 |
| 2 Apr 2020 | CNY | 41.8733 | 43.4133 | 41.36 | 43.24 | 43.24 | +1.78 (+4.29%) | 3,310,629 |
| 1 Apr 2020 | CNY | 41.9667 | 42.5867 | 41.1467 | 41.46 | 41.46 | -0.54 (-1.29%) | 2,563,045 |
| 31 Mar 2020 | CNY | 43.1333 | 43.2 | 41.5867 | 42 | 42 | -0.573 (-1.35%) | 3,089,908 |
| 30 Mar 2020 | CNY | 44 | 44.0067 | 41.5733 | 42.5733 | 42.5733 | -2.5 (-5.55%) | 3,848,955 |
| 27 Mar 2020 | CNY | 45.7533 | 45.8 | 44.7467 | 45.0733 | 45.0733 | +0.207 (+0.46%) | 2,359,311 |
| 26 Mar 2020 | CNY | 45.5333 | 45.5667 | 44.2267 | 44.8667 | 44.8667 | -0.66 (-1.45%) | 2,201,217 |
| 25 Mar 2020 | CNY | 46.0133 | 46.4 | 45.0333 | 45.5267 | 45.5267 | +0.86 (+1.93%) | 2,718,055 |
| 24 Mar 2020 | CNY | 44.6667 | 45.1933 | 43.6667 | 44.6667 | 44.6667 | +0.873 (+1.99%) | 2,898,903 |
| 23 Mar 2020 | CNY | 45.3333 | 45.9333 | 43.6 | 43.7933 | 43.7933 | -2.673 (-5.75%) | 3,193,920 |
| 20 Mar 2020 | CNY | 47.7333 | 48.3333 | 45.58 | 46.4667 | 46.4667 | -0.753 (-1.60%) | 3,596,250 |
| 19 Mar 2020 | CNY | 46.7667 | 47.5067 | 45.44 | 47.22 | 47.22 | +0.58 (+1.24%) | 4,114,717 |
| 18 Mar 2020 | CNY | 46.0467 | 49.0533 | 45.6 | 46.64 | 46.64 | +1.547 (+3.43%) | 5,428,539 |
| 17 Mar 2020 | CNY | 45.84 | 47.3267 | 44.1333 | 45.0933 | 45.0933 | -0.673 (-1.47%) | 3,885,762 |
| 16 Mar 2020 | CNY | 51.04 | 51.1333 | 45.0667 | 45.7667 | 45.7667 | -4.267 (-8.53%) | 5,381,793 |
| 13 Mar 2020 | CNY | 48.6667 | 51.1333 | 47.2 | 50.0333 | 50.0333 | -0.533 (-1.05%) | 4,774,377 |
| 12 Mar 2020 | CNY | 51.32 | 51.3333 | 49.8667 | 50.5667 | 50.5667 | -1.467 (-2.82%) | 4,636,947 |
| 11 Mar 2020 | CNY | 54.0467 | 54.4 | 51.7667 | 52.0333 | 52.0333 | -1.487 (-2.78%) | 4,650,040 |
| 10 Mar 2020 | CNY | 51.3333 | 53.9333 | 50.6667 | 53.52 | 53.52 | +1.647 (+3.17%) | 5,700,757 |
| 9 Mar 2020 | CNY | 54.6533 | 54.6533 | 51.7533 | 51.8733 | 51.8733 | -2.827 (-5.17%) | 5,443,332 |
