| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 26.87 | 26.88 | 25.81 | 25.9 | 25.9 | -0.84 (-3.14%) | 1,279,168 |
| 9 Apr 2020 | CNY | 26.96 | 26.98 | 26.62 | 26.74 | 26.74 | +0.02 (+0.07%) | 1,246,143 |
| 8 Apr 2020 | CNY | 26.64 | 26.95 | 26.32 | 26.72 | 26.72 | +0.13 (+0.49%) | 1,670,283 |
| 7 Apr 2020 | CNY | 26.27 | 26.77 | 26.1 | 26.59 | 26.59 | +0.77 (+2.98%) | 1,561,287 |
| 3 Apr 2020 | CNY | 26.24 | 26.35 | 25.77 | 25.82 | 25.82 | -0.41 (-1.56%) | 1,149,991 |
| 2 Apr 2020 | CNY | 25.5 | 26.32 | 25.5 | 26.23 | 26.23 | +0.33 (+1.27%) | 1,324,859 |
| 1 Apr 2020 | CNY | 25.88 | 26.15 | 25.58 | 25.9 | 25.9 | +0.25 (+0.97%) | 1,206,270 |
| 31 Mar 2020 | CNY | 26.31 | 26.5 | 25.58 | 25.65 | 25.65 | -0.62 (-2.36%) | 1,876,900 |
| 30 Mar 2020 | CNY | 26.4 | 27.09 | 25.88 | 26.27 | 26.27 | -1 (-3.67%) | 2,180,668 |
| 27 Mar 2020 | CNY | 27.97 | 28.6 | 27.22 | 27.27 | 27.27 | -0.18 (-0.66%) | 3,292,208 |
| 26 Mar 2020 | CNY | 26.5 | 27.83 | 26.15 | 27.45 | 27.45 | +0.78 (+2.92%) | 2,979,087 |
| 25 Mar 2020 | CNY | 27.05 | 27.22 | 26.47 | 26.67 | 26.67 | +0.29 (+1.10%) | 1,724,892 |
| 24 Mar 2020 | CNY | 26.21 | 26.45 | 25.43 | 26.38 | 26.38 | +0.58 (+2.25%) | 1,603,131 |
| 23 Mar 2020 | CNY | 25.52 | 26.58 | 25.26 | 25.8 | 25.8 | -0.67 (-2.53%) | 1,513,356 |
| 20 Mar 2020 | CNY | 26.13 | 26.79 | 26.02 | 26.47 | 26.47 | +0.45 (+1.73%) | 1,922,937 |
| 19 Mar 2020 | CNY | 26.02 | 26.5 | 25.23 | 26.02 | 26.02 | -0.13 (-0.50%) | 2,547,631 |
| 18 Mar 2020 | CNY | 27.7 | 27.7 | 26.1 | 26.15 | 26.15 | -1.08 (-3.97%) | 3,636,275 |
| 17 Mar 2020 | CNY | 28.89 | 29.59 | 26.1 | 27.23 | 27.23 | -1.66 (-5.75%) | 4,975,162 |
| 16 Mar 2020 | CNY | 30.59 | 31.97 | 28.33 | 28.89 | 28.89 | -1.66 (-5.43%) | 5,896,871 |
| 13 Mar 2020 | CNY | 30 | 31.22 | 29.31 | 30.55 | 30.55 | -1.58 (-4.92%) | 6,902,090 |
| 12 Mar 2020 | CNY | 29.15 | 32.55 | 28.12 | 32.13 | 32.13 | +2.41 (+8.11%) | 9,973,710 |
| 11 Mar 2020 | CNY | 29.43 | 30.5 | 29.15 | 29.72 | 29.72 | +0.29 (+0.99%) | 3,515,771 |
| 10 Mar 2020 | CNY | 28.41 | 29.57 | 27.39 | 29.43 | 29.43 | +0.35 (+1.20%) | 2,984,188 |
| 9 Mar 2020 | CNY | 29 | 30.16 | 28.8 | 29.08 | 29.08 | -0.26 (-0.89%) | 2,720,208 |
| 6 Mar 2020 | CNY | 29.5 | 29.68 | 29.1 | 29.34 | 29.34 | -0.46 (-1.54%) | 1,963,172 |
| 5 Mar 2020 | CNY | 29.6 | 30.18 | 29.15 | 29.8 | 29.8 | +0.64 (+2.19%) | 2,936,899 |
| 4 Mar 2020 | CNY | 28.73 | 29.3 | 28.41 | 29.16 | 29.16 | +0.17 (+0.59%) | 1,857,582 |
| 3 Mar 2020 | CNY | 29.15 | 29.91 | 28.58 | 28.99 | 28.99 | +0.25 (+0.87%) | 2,629,991 |
| 2 Mar 2020 | CNY | 28 | 28.98 | 27.92 | 28.74 | 28.74 | +0.95 (+3.42%) | 2,251,869 |
| 28 Feb 2020 | CNY | 29.54 | 29.97 | 27.67 | 27.79 | 27.79 | -2.95 (-9.60%) | 4,030,737 |
