| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 26.8047 | 26.9586 | 26.5976 | 26.9112 | 26.9112 | +0.432 (+1.63%) | 941,350 |
| 13 Apr 2020 | CNY | 26.3373 | 26.8462 | 26.0947 | 26.4793 | 26.4793 | -0.148 (-0.56%) | 827,102 |
| 10 Apr 2020 | CNY | 27.5444 | 27.6036 | 26.5089 | 26.6272 | 26.6272 | -0.893 (-3.25%) | 1,520,493 |
| 9 Apr 2020 | CNY | 27.8639 | 28.0237 | 27.3965 | 27.5207 | 27.5207 | 0.0 (0.0%) | 1,363,559 |
| 8 Apr 2020 | CNY | 27.4497 | 27.787 | 27.1657 | 27.5207 | 27.5207 | +0.006 (+0.02%) | 1,442,147 |
| 7 Apr 2020 | CNY | 26.6982 | 27.9763 | 26.6982 | 27.5148 | 27.5148 | +1.166 (+4.42%) | 2,761,007 |
| 3 Apr 2020 | CNY | 26.787 | 26.7929 | 26.284 | 26.3491 | 26.3491 | -0.438 (-1.63%) | 1,738,841 |
| 2 Apr 2020 | CNY | 26.0355 | 26.8521 | 25.6272 | 26.787 | 26.787 | +0.675 (+2.58%) | 1,735,368 |
| 1 Apr 2020 | CNY | 26.1834 | 26.5681 | 25.6213 | 26.1124 | 26.1124 | -0.083 (-0.32%) | 1,509,938 |
| 31 Mar 2020 | CNY | 26.213 | 26.3314 | 25.6805 | 26.1953 | 26.1953 | +0.32 (+1.24%) | 1,371,262 |
| 30 Mar 2020 | CNY | 26.2426 | 26.6272 | 25.2367 | 25.8757 | 25.8757 | -1.071 (-3.97%) | 2,251,343 |
| 27 Mar 2020 | CNY | 26.8047 | 27.4911 | 26.6746 | 26.9467 | 26.9467 | +0.568 (+2.15%) | 2,544,969 |
| 26 Mar 2020 | CNY | 26.7456 | 27.0533 | 26.2722 | 26.3787 | 26.3787 | -0.503 (-1.87%) | 2,006,537 |
| 25 Mar 2020 | CNY | 27.0237 | 27.2071 | 26.4852 | 26.8817 | 26.8817 | +0.716 (+2.74%) | 2,246,834 |
| 24 Mar 2020 | CNY | 26.3728 | 26.7396 | 25.3905 | 26.1657 | 26.1657 | +0.177 (+0.68%) | 2,070,211 |
| 23 Mar 2020 | CNY | 27.1539 | 27.2249 | 25.3254 | 25.9882 | 25.9882 | -1.538 (-5.59%) | 2,600,597 |
| 20 Mar 2020 | CNY | 27.2249 | 27.8107 | 27.0828 | 27.5266 | 27.5266 | +0.521 (+1.93%) | 2,216,773 |
| 19 Mar 2020 | CNY | 26.6331 | 27.0533 | 26.0828 | 27.0059 | 27.0059 | +0.444 (+1.67%) | 2,448,793 |
| 18 Mar 2020 | CNY | 27.0888 | 27.7929 | 26.497 | 26.5621 | 26.5621 | -0.255 (-0.95%) | 2,990,605 |
| 17 Mar 2020 | CNY | 27.929 | 27.929 | 26.2189 | 26.8166 | 26.8166 | -0.757 (-2.75%) | 3,669,943 |
| 16 Mar 2020 | CNY | 29.5858 | 30.0473 | 27.2189 | 27.574 | 27.574 | -1.704 (-5.82%) | 3,196,466 |
| 13 Mar 2020 | CNY | 27.9882 | 29.7633 | 27.8402 | 29.2781 | 29.2781 | -0.331 (-1.12%) | 2,382,717 |
| 12 Mar 2020 | CNY | 30.9467 | 30.9467 | 29.4675 | 29.6095 | 29.6095 | -1.367 (-4.41%) | 2,569,305 |
| 11 Mar 2020 | CNY | 31.8876 | 32.2426 | 30.8757 | 30.9763 | 30.9763 | -0.911 (-2.86%) | 2,630,848 |
| 10 Mar 2020 | CNY | 30.2663 | 32.0592 | 30.1775 | 31.8876 | 31.8876 | +1.059 (+3.44%) | 3,122,582 |
| 9 Mar 2020 | CNY | 31.9231 | 32.2485 | 30.8225 | 30.8284 | 30.8284 | -1.538 (-4.75%) | 2,841,567 |
| 6 Mar 2020 | CNY | 32.3846 | 32.6391 | 32.1894 | 32.3669 | 32.3669 | -0.509 (-1.55%) | 1,607,323 |
| 5 Mar 2020 | CNY | 33.1006 | 33.4142 | 32.5858 | 32.8757 | 32.8757 | +0.343 (+1.05%) | 2,132,136 |
| 4 Mar 2020 | CNY | 32.3077 | 32.8343 | 31.8876 | 32.5325 | 32.5325 | -0.308 (-0.94%) | 2,516,239 |
| 3 Mar 2020 | CNY | 33.7278 | 34.2308 | 32.5325 | 32.8402 | 32.8402 | +0.101 (+0.31%) | 3,566,863 |
