| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 23.0923 | 24.3231 | 23.0923 | 24.2077 | 24.2077 | +1.008 (+4.34%) | 4,516,814 |
| 17 Apr 2020 | CNY | 23.3539 | 23.6 | 23.0923 | 23.2 | 23.2 | +0.115 (+0.50%) | 2,959,060 |
| 16 Apr 2020 | CNY | 22.8539 | 23.3462 | 22.7769 | 23.0846 | 23.0846 | -0.046 (-0.20%) | 2,633,930 |
| 15 Apr 2020 | CNY | 23.0692 | 23.2308 | 22.3846 | 23.1308 | 23.1308 | +0.362 (+1.59%) | 3,825,835 |
| 14 Apr 2020 | CNY | 22.8077 | 22.8923 | 22.4615 | 22.7692 | 22.7692 | +0.346 (+1.54%) | 2,311,335 |
| 13 Apr 2020 | CNY | 23.1462 | 23.1462 | 22.3308 | 22.4231 | 22.4231 | -0.723 (-3.12%) | 2,980,185 |
| 10 Apr 2020 | CNY | 24.1077 | 24.1077 | 22.8231 | 23.1462 | 23.1462 | -1.146 (-4.72%) | 5,823,090 |
| 9 Apr 2020 | CNY | 24.3077 | 24.6923 | 23.9231 | 24.2923 | 24.2923 | +0.2 (+0.83%) | 4,021,236 |
| 8 Apr 2020 | CNY | 23.7385 | 24.3692 | 23.6154 | 24.0923 | 24.0923 | +0.077 (+0.32%) | 3,801,655 |
| 7 Apr 2020 | CNY | 23.3077 | 24.4462 | 23.1692 | 24.0154 | 24.0154 | +1.246 (+5.47%) | 6,007,235 |
| 3 Apr 2020 | CNY | 23.0769 | 23.4539 | 22.6154 | 22.7692 | 22.7692 | -0.431 (-1.86%) | 3,285,425 |
| 2 Apr 2020 | CNY | 22.3692 | 23.2231 | 22.2308 | 23.2 | 23.2 | +0.692 (+3.08%) | 3,641,391 |
| 1 Apr 2020 | CNY | 22.3 | 22.9769 | 22.1 | 22.5077 | 22.5077 | +0.323 (+1.46%) | 3,353,776 |
| 31 Mar 2020 | CNY | 22.2692 | 22.7154 | 22.0077 | 22.1846 | 22.1846 | +0.246 (+1.12%) | 3,926,195 |
| 30 Mar 2020 | CNY | 22.4462 | 22.4539 | 21.4615 | 21.9385 | 21.9385 | -1.023 (-4.46%) | 4,904,900 |
| 27 Mar 2020 | CNY | 23.4077 | 23.6308 | 22.7769 | 22.9615 | 22.9615 | -0.192 (-0.83%) | 3,794,375 |
| 26 Mar 2020 | CNY | 23.3 | 23.6692 | 23.0769 | 23.1539 | 23.1539 | -0.277 (-1.18%) | 3,489,200 |
| 25 Mar 2020 | CNY | 23.8231 | 23.8308 | 23.1769 | 23.4308 | 23.4308 | +0.269 (+1.16%) | 4,478,446 |
| 24 Mar 2020 | CNY | 22.9923 | 23.4 | 22.2769 | 23.1615 | 23.1615 | +0.7 (+3.12%) | 5,734,300 |
| 23 Mar 2020 | CNY | 23.8154 | 23.9923 | 22.2308 | 22.4615 | 22.4615 | -2.123 (-8.64%) | 6,542,610 |
| 20 Mar 2020 | CNY | 25.3692 | 25.3846 | 24.3077 | 24.5846 | 24.5846 | -0.377 (-1.51%) | 5,444,588 |
| 19 Mar 2020 | CNY | 24.6923 | 25.3846 | 23.7692 | 24.9615 | 24.9615 | +0.185 (+0.75%) | 7,376,265 |
| 18 Mar 2020 | CNY | 24.8923 | 25.6692 | 24.5462 | 24.7769 | 24.7769 | +0.031 (+0.12%) | 6,589,310 |
| 17 Mar 2020 | CNY | 25.5385 | 25.6154 | 23.8462 | 24.7462 | 24.7462 | -0.254 (-1.02%) | 6,167,211 |
| 16 Mar 2020 | CNY | 27.6231 | 27.6923 | 24.9923 | 25 | 25 | -2.462 (-8.96%) | 10,006,386 |
| 13 Mar 2020 | CNY | 26.6615 | 28.0462 | 26.1539 | 27.4615 | 27.4615 | -0.7 (-2.49%) | 10,618,216 |
| 12 Mar 2020 | CNY | 29.3154 | 29.7923 | 27.5385 | 28.1615 | 28.1615 | -1.9 (-6.32%) | 13,223,857 |
| 11 Mar 2020 | CNY | 29.2769 | 32.1462 | 29.1154 | 30.0615 | 30.0615 | +0.869 (+2.98%) | 18,304,825 |
| 10 Mar 2020 | CNY | 27.2615 | 29.2462 | 26.7769 | 29.1923 | 29.1923 | +1.808 (+6.60%) | 13,186,144 |
| 9 Mar 2020 | CNY | 28 | 29.6923 | 27.2308 | 27.3846 | 27.3846 | -1.615 (-5.57%) | 11,115,650 |
