| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 21 | 22.19 | 20.5 | 22.15 | 22.15 | -0.47 (-2.08%) | 36,185,234 |
| 17 Apr 2020 | CNY | 22 | 23.63 | 21.84 | 22.62 | 22.62 | +1.16 (+5.41%) | 45,843,163 |
| 16 Apr 2020 | CNY | 21.33 | 22.08 | 20.88 | 21.46 | 21.46 | -0.41 (-1.87%) | 19,571,528 |
| 15 Apr 2020 | CNY | 21.93 | 22.95 | 21.35 | 21.87 | 21.87 | -0.3 (-1.35%) | 26,217,437 |
| 14 Apr 2020 | CNY | 21.88 | 22.38 | 21.55 | 22.17 | 22.17 | +0.49 (+2.26%) | 23,343,067 |
| 13 Apr 2020 | CNY | 21.64 | 22.34 | 21.01 | 21.68 | 21.68 | -0.42 (-1.90%) | 21,148,434 |
| 10 Apr 2020 | CNY | 23.96 | 24.09 | 21.81 | 22.1 | 22.1 | -1.87 (-7.80%) | 28,576,356 |
| 9 Apr 2020 | CNY | 24.77 | 25.19 | 23.5 | 23.97 | 23.97 | -0.82 (-3.31%) | 36,986,783 |
| 8 Apr 2020 | CNY | 24.55 | 26.5 | 24.23 | 24.79 | 24.79 | -0.29 (-1.16%) | 42,860,504 |
| 7 Apr 2020 | CNY | 25.97 | 26.47 | 24.75 | 25.08 | 25.08 | +0.22 (+0.88%) | 46,829,087 |
| 3 Apr 2020 | CNY | 24.81 | 25.6 | 23.95 | 24.86 | 24.86 | +1.39 (+5.92%) | 50,420,092 |
| 2 Apr 2020 | CNY | 21.45 | 23.47 | 21.42 | 23.47 | 23.47 | +2.13 (+9.98%) | 27,710,300 |
| 1 Apr 2020 | CNY | 21.12 | 22.29 | 20.97 | 21.34 | 21.34 | +0.09 (+0.42%) | 40,217,237 |
| 31 Mar 2020 | CNY | 19.65 | 21.25 | 19.65 | 21.25 | 21.25 | +1.94 (+10.05%) | 40,100,630 |
| 30 Mar 2020 | CNY | 20.19 | 20.73 | 19.31 | 19.31 | 19.31 | -2.14 (-9.98%) | 28,637,177 |
| 27 Mar 2020 | CNY | 23.4 | 23.6 | 20.92 | 21.45 | 21.45 | -1.64 (-7.10%) | 31,943,081 |
| 26 Mar 2020 | CNY | 21.89 | 24 | 21.14 | 23.09 | 23.09 | +0.41 (+1.81%) | 36,544,399 |
| 25 Mar 2020 | CNY | 22.68 | 23.18 | 22.33 | 22.68 | 22.68 | -0.02 (-0.09%) | 38,901,650 |
| 24 Mar 2020 | CNY | 21.5 | 23.09 | 19.81 | 22.7 | 22.7 | +1.71 (+8.15%) | 53,295,358 |
| 23 Mar 2020 | CNY | 22.57 | 23.96 | 20.99 | 20.99 | 20.99 | -2.33 (-9.99%) | 40,446,604 |
| 20 Mar 2020 | CNY | 23.45 | 24.23 | 22.36 | 23.32 | 23.32 | +0.88 (+3.92%) | 52,457,292 |
| 19 Mar 2020 | CNY | 20.65 | 22.44 | 20.51 | 22.44 | 22.44 | +2.06 (+10.11%) | 34,915,400 |
| 18 Mar 2020 | CNY | 21.16 | 22.19 | 20.26 | 20.38 | 20.38 | -0.74 (-3.50%) | 28,700,552 |
| 17 Mar 2020 | CNY | 21.9 | 22.47 | 19.88 | 21.12 | 21.12 | -0.79 (-3.61%) | 28,607,325 |
| 16 Mar 2020 | CNY | 23.96 | 23.96 | 21.91 | 21.91 | 21.91 | -2.61 (-10.64%) | 37,889,830 |
| 13 Mar 2020 | CNY | 21.9 | 25.3 | 21.23 | 24.52 | 24.52 | +1.6 (+6.98%) | 51,357,149 |
| 12 Mar 2020 | CNY | 22.91 | 24.14 | 22.36 | 22.92 | 22.92 | -0.55 (-2.34%) | 46,621,556 |
| 11 Mar 2020 | CNY | 23.47 | 23.47 | 22.88 | 23.47 | 23.47 | +2.13 (+9.98%) | 61,162,266 |
| 10 Mar 2020 | CNY | 20.3 | 21.34 | 20.3 | 21.34 | 21.34 | +1.94 (+10%) | 9,685,159 |
| 9 Mar 2020 | CNY | 21.05 | 21.08 | 19.4 | 19.4 | 19.4 | -2.04 (-9.51%) | 20,725,716 |
