| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 34.4526 | 34.9576 | 33.3531 | 34.7419 | 34.7419 | +1.389 (+4.16%) | 46,620,109 |
| 17 Apr 2020 | CNY | 32.4062 | 33.8266 | 32.4062 | 33.3531 | 33.3531 | +1.71 (+5.40%) | 52,980,447 |
| 16 Apr 2020 | CNY | 31.1646 | 31.9064 | 30.6649 | 31.6434 | 31.6434 | +0.526 (+1.69%) | 24,195,598 |
| 15 Apr 2020 | CNY | 32.3956 | 32.4219 | 31.1068 | 31.1173 | 31.1173 | -0.936 (-2.92%) | 32,091,201 |
| 14 Apr 2020 | CNY | 30.4913 | 32.1747 | 30.3071 | 32.0537 | 32.0537 | +2.178 (+7.29%) | 45,523,467 |
| 13 Apr 2020 | CNY | 29.9862 | 30.8806 | 28.913 | 29.8758 | 29.8758 | -1.236 (-3.97%) | 35,520,017 |
| 10 Apr 2020 | CNY | 32.18 | 32.5114 | 30.8069 | 31.112 | 31.112 | -1.904 (-5.77%) | 39,845,156 |
| 9 Apr 2020 | CNY | 33.5372 | 33.6582 | 32.301 | 33.0164 | 33.0164 | -0.158 (-0.48%) | 25,422,226 |
| 8 Apr 2020 | CNY | 33.0322 | 33.8424 | 32.7113 | 33.1742 | 33.1742 | -0.084 (-0.25%) | 27,624,417 |
| 7 Apr 2020 | CNY | 33.2584 | 33.774 | 32.7113 | 33.2584 | 33.2584 | +0.979 (+3.03%) | 35,058,705 |
| 3 Apr 2020 | CNY | 32.5114 | 33.1953 | 31.959 | 32.2799 | 32.2799 | -0.253 (-0.78%) | 33,209,714 |
| 2 Apr 2020 | CNY | 30.5123 | 32.5535 | 30.3071 | 32.5324 | 32.5324 | +1.81 (+5.89%) | 49,404,491 |
| 1 Apr 2020 | CNY | 31.1962 | 32.3799 | 30.1967 | 30.7227 | 30.7227 | +0.158 (+0.52%) | 55,803,404 |
| 31 Mar 2020 | CNY | 30.1967 | 30.9016 | 29.881 | 30.5649 | 30.5649 | +0.936 (+3.16%) | 54,006,041 |
| 30 Mar 2020 | CNY | 27.9924 | 30.344 | 27.3559 | 29.6285 | 29.6285 | +0.547 (+1.88%) | 56,842,675 |
| 27 Mar 2020 | CNY | 29.6969 | 30.2335 | 28.8709 | 29.0814 | 29.0814 | -0.084 (-0.29%) | 42,536,673 |
| 26 Mar 2020 | CNY | 30.2966 | 30.2966 | 29.0656 | 29.1656 | 29.1656 | -1.447 (-4.73%) | 58,135,050 |
| 25 Mar 2020 | CNY | 28.9078 | 30.6123 | 28.8026 | 30.6123 | 30.6123 | +2.888 (+10.42%) | 79,596,650 |
| 24 Mar 2020 | CNY | 28.5658 | 28.8026 | 26.5404 | 27.7241 | 27.7241 | -0.305 (-1.09%) | 67,282,751 |
| 23 Mar 2020 | CNY | 29.7968 | 30.4071 | 28.0292 | 28.0292 | 28.0292 | -3.22 (-10.30%) | 50,345,625 |
| 20 Mar 2020 | CNY | 31.7854 | 31.9222 | 30.1967 | 31.2488 | 31.2488 | +0.237 (+0.76%) | 36,386,419 |
| 19 Mar 2020 | CNY | 31.4435 | 31.6697 | 29.7337 | 31.0121 | 31.0121 | +0.342 (+1.12%) | 44,022,935 |
| 18 Mar 2020 | CNY | 31.5697 | 32.9585 | 30.5123 | 30.6701 | 30.6701 | -0.442 (-1.42%) | 44,434,896 |
| 17 Mar 2020 | CNY | 32.3641 | 32.6166 | 30.0441 | 31.112 | 31.112 | -0.447 (-1.42%) | 46,486,799 |
| 16 Mar 2020 | CNY | 34.7735 | 35.1418 | 31.5592 | 31.5592 | 31.5592 | -3.593 (-10.22%) | 68,907,955 |
| 13 Mar 2020 | CNY | 33.1427 | 35.9414 | 33.1427 | 35.1523 | 35.1523 | -0.447 (-1.26%) | 37,572,554 |
| 12 Mar 2020 | CNY | 35.9256 | 36.5464 | 35.0734 | 35.5994 | 35.5994 | -1.462 (-3.95%) | 41,881,816 |
| 11 Mar 2020 | CNY | 38.2666 | 38.2666 | 36.7726 | 37.0619 | 37.0619 | -0.868 (-2.29%) | 44,159,146 |
| 10 Mar 2020 | CNY | 35.126 | 38.0878 | 34.9155 | 37.9299 | 37.9299 | +2.42 (+6.81%) | 58,207,820 |
| 9 Mar 2020 | CNY | 36.2991 | 37.0882 | 35.2522 | 35.51 | 35.51 | -1.904 (-5.09%) | 40,390,154 |
