| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 31.7857 | 33.7286 | 31.3571 | 33.3571 | 33.3571 | +1.586 (+4.99%) | 5,192,819 |
| 17 Apr 2020 | CNY | 30.6786 | 32.0071 | 30.6786 | 31.7714 | 31.7714 | +1.25 (+4.10%) | 6,178,838 |
| 16 Apr 2020 | CNY | 30.2 | 31.0214 | 30.2 | 30.5214 | 30.5214 | -0.079 (-0.26%) | 3,242,598 |
| 15 Apr 2020 | CNY | 29.75 | 31.3286 | 29.1857 | 30.6 | 30.6 | +0.914 (+3.08%) | 5,080,327 |
| 14 Apr 2020 | CNY | 29.4714 | 29.7643 | 29 | 29.6857 | 29.6857 | +0.6 (+2.06%) | 2,202,260 |
| 13 Apr 2020 | CNY | 30.0571 | 30.2214 | 28.5786 | 29.0857 | 29.0857 | -1.457 (-4.77%) | 3,577,728 |
| 10 Apr 2020 | CNY | 30.0929 | 30.7 | 29.8071 | 30.5429 | 30.5429 | +0.186 (+0.61%) | 3,952,436 |
| 9 Apr 2020 | CNY | 30.7143 | 31.3714 | 29.9214 | 30.3571 | 30.3571 | -0.164 (-0.54%) | 5,097,878 |
| 8 Apr 2020 | CNY | 29.4786 | 30.6286 | 29.0929 | 30.5214 | 30.5214 | +0.936 (+3.16%) | 5,462,072 |
| 7 Apr 2020 | CNY | 29.25 | 29.9071 | 29.2 | 29.5857 | 29.5857 | +1.093 (+3.84%) | 5,352,669 |
| 3 Apr 2020 | CNY | 29.5714 | 29.6214 | 28.3286 | 28.4929 | 28.4929 | -1.357 (-4.55%) | 4,488,530 |
| 2 Apr 2020 | CNY | 28.85 | 29.9429 | 28.3929 | 29.85 | 29.85 | +0.886 (+3.06%) | 4,685,598 |
| 1 Apr 2020 | CNY | 29.1429 | 29.7357 | 28.5 | 28.9643 | 28.9643 | -0.171 (-0.59%) | 3,670,444 |
| 31 Mar 2020 | CNY | 29.2786 | 29.9286 | 28.0714 | 29.1357 | 29.1357 | +0.4 (+1.39%) | 4,947,892 |
| 30 Mar 2020 | CNY | 28.0786 | 28.9643 | 27.3786 | 28.7357 | 28.7357 | -0.264 (-0.91%) | 3,139,337 |
| 27 Mar 2020 | CNY | 29.4286 | 29.7571 | 28.8 | 29 | 29 | -0.143 (-0.49%) | 2,176,743 |
| 26 Mar 2020 | CNY | 29.8429 | 29.8429 | 28.7857 | 29.1429 | 29.1429 | -0.6 (-2.02%) | 2,673,868 |
| 25 Mar 2020 | CNY | 29.7857 | 30.0714 | 29.2857 | 29.7429 | 29.7429 | +0.779 (+2.69%) | 4,472,339 |
| 24 Mar 2020 | CNY | 28.7929 | 29.2643 | 27.7286 | 28.9643 | 28.9643 | +0.893 (+3.18%) | 5,025,154 |
| 23 Mar 2020 | CNY | 28.2857 | 29.1286 | 27.85 | 28.0714 | 28.0714 | -1.807 (-6.05%) | 4,188,443 |
| 20 Mar 2020 | CNY | 30.7429 | 30.8571 | 29.4143 | 29.8786 | 29.8786 | -0.264 (-0.88%) | 4,115,115 |
| 19 Mar 2020 | CNY | 29.9286 | 30.3714 | 28.9357 | 30.1429 | 30.1429 | +0.622 (+2.11%) | 5,344,427 |
| 18 Mar 2020 | CNY | 29.6 | 31.3786 | 29.2857 | 29.5214 | 29.5214 | +0.407 (+1.40%) | 5,919,699 |
| 17 Mar 2020 | CNY | 30.15 | 30.8643 | 28.4286 | 29.1143 | 29.1143 | -0.671 (-2.25%) | 4,860,287 |
| 16 Mar 2020 | CNY | 32.3571 | 32.6357 | 29.2857 | 29.7857 | 29.7857 | -2.286 (-7.13%) | 5,616,084 |
| 13 Mar 2020 | CNY | 30.7786 | 32.6929 | 30.2143 | 32.0714 | 32.0714 | -0.536 (-1.64%) | 5,170,082 |
| 12 Mar 2020 | CNY | 33.5 | 33.5 | 31.7143 | 32.6071 | 32.6071 | -1.179 (-3.49%) | 4,909,601 |
| 11 Mar 2020 | CNY | 35.6286 | 35.8429 | 33.7786 | 33.7857 | 33.7857 | -1.429 (-4.06%) | 4,872,868 |
| 10 Mar 2020 | CNY | 33.5857 | 35.35 | 33.5857 | 35.2143 | 35.2143 | +1.107 (+3.25%) | 4,108,347 |
| 9 Mar 2020 | CNY | 36.6429 | 36.6429 | 33.9643 | 34.1071 | 34.1071 | -2.671 (-7.26%) | 4,289,856 |
