| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2020 | CNY | 43 | 43.22 | 41.84 | 42.79 | 42.79 | +0.74 (+1.76%) | 1,149,009 |
| 30 Mar 2020 | CNY | 43.82 | 43.82 | 41 | 42.05 | 42.05 | -1.95 (-4.43%) | 2,190,000 |
| 27 Mar 2020 | CNY | 44.41 | 44.9 | 43.42 | 44 | 44 | -0.25 (-0.56%) | 1,375,376 |
| 26 Mar 2020 | CNY | 43.02 | 44.33 | 42.85 | 44.25 | 44.25 | +0.87 (+2.01%) | 1,333,967 |
| 25 Mar 2020 | CNY | 43.84 | 43.87 | 42.54 | 43.38 | 43.38 | +0.09 (+0.21%) | 1,671,169 |
| 24 Mar 2020 | CNY | 42.6 | 43.31 | 41.52 | 43.29 | 43.29 | +1.19 (+2.83%) | 3,025,094 |
| 23 Mar 2020 | CNY | 40.02 | 42.89 | 40.01 | 42.1 | 42.1 | +0.2 (+0.48%) | 3,372,349 |
| 20 Mar 2020 | CNY | 39.66 | 42.2 | 39.66 | 41.9 | 41.9 | +2.27 (+5.73%) | 2,415,330 |
| 19 Mar 2020 | CNY | 40.11 | 40.11 | 38.38 | 39.63 | 39.63 | -0.08 (-0.20%) | 2,382,866 |
| 18 Mar 2020 | CNY | 38 | 41 | 38 | 39.71 | 39.71 | +1.66 (+4.36%) | 3,147,700 |
| 17 Mar 2020 | CNY | 37.54 | 38.08 | 34.58 | 38.05 | 38.05 | +1.23 (+3.34%) | 2,158,446 |
| 16 Mar 2020 | CNY | 38.86 | 39.87 | 36.28 | 36.82 | 36.82 | -1.97 (-5.08%) | 1,555,016 |
| 13 Mar 2020 | CNY | 35.6 | 39.3 | 35.5 | 38.79 | 38.79 | -0.15 (-0.39%) | 1,362,665 |
| 12 Mar 2020 | CNY | 40.07 | 40.07 | 38.58 | 38.94 | 38.94 | -1.5 (-3.71%) | 985,000 |
| 11 Mar 2020 | CNY | 40.15 | 41.43 | 40.11 | 40.44 | 40.44 | -0.01 (-0.02%) | 1,750,755 |
| 10 Mar 2020 | CNY | 39.5 | 40.46 | 37.51 | 40.45 | 40.45 | +0.08 (+0.20%) | 2,591,909 |
| 9 Mar 2020 | CNY | 41.5 | 42.83 | 39.01 | 40.37 | 40.37 | -1.81 (-4.29%) | 2,262,218 |
| 6 Mar 2020 | CNY | 39.93 | 43.07 | 39.34 | 42.18 | 42.18 | +2.08 (+5.19%) | 2,332,595 |
| 5 Mar 2020 | CNY | 38.08 | 40.15 | 38.08 | 40.1 | 40.1 | +2.06 (+5.42%) | 2,261,510 |
| 4 Mar 2020 | CNY | 38.05 | 38.48 | 37.45 | 38.04 | 38.04 | -0.76 (-1.96%) | 1,408,100 |
| 3 Mar 2020 | CNY | 38.02 | 39.8 | 37.7 | 38.8 | 38.8 | +1.16 (+3.08%) | 2,644,809 |
| 2 Mar 2020 | CNY | 38.71 | 38.71 | 37.51 | 37.64 | 37.64 | -0.51 (-1.34%) | 2,675,400 |
| 28 Feb 2020 | CNY | 39 | 39.99 | 37.49 | 38.15 | 38.15 | -3.51 (-8.43%) | 2,161,140 |
| 27 Feb 2020 | CNY | 41.79 | 43.29 | 40.71 | 41.66 | 41.66 | -0.14 (-0.33%) | 1,450,634 |
| 26 Feb 2020 | CNY | 44.2 | 44.4 | 41.55 | 41.8 | 41.8 | -2.8 (-6.28%) | 2,103,479 |
| 25 Feb 2020 | CNY | 44 | 45.55 | 43.3 | 44.6 | 44.6 | -1.07 (-2.34%) | 1,925,643 |
| 24 Feb 2020 | CNY | 44.09 | 45.67 | 43.3 | 45.67 | 45.67 | +2.35 (+5.42%) | 3,445,622 |
| 21 Feb 2020 | CNY | 39.44 | 43.32 | 39.44 | 43.32 | 43.32 | +3.94 (+10.01%) | 2,782,583 |
| 20 Feb 2020 | CNY | 39.9 | 39.9 | 38.76 | 39.38 | 39.38 | -0.07 (-0.18%) | 1,769,737 |
| 19 Feb 2020 | CNY | 37.55 | 39.79 | 37.22 | 39.45 | 39.45 | +1.85 (+4.92%) | 2,622,101 |
