| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 23.86 | 24.02 | 22.9 | 23.37 | 23.37 | -0.33 (-1.39%) | 8,913,206 |
| 9 Apr 2020 | CNY | 24.29 | 24.36 | 23.58 | 23.7 | 23.7 | -0.4 (-1.66%) | 8,151,854 |
| 8 Apr 2020 | CNY | 23.99 | 24.5 | 23.84 | 24.1 | 24.1 | -0.07 (-0.29%) | 8,976,716 |
| 7 Apr 2020 | CNY | 23.64 | 24.24 | 23.52 | 24.17 | 24.17 | +1.11 (+4.81%) | 13,198,051 |
| 3 Apr 2020 | CNY | 23.65 | 23.93 | 22.88 | 23.06 | 23.06 | -0.65 (-2.74%) | 10,369,124 |
| 2 Apr 2020 | CNY | 23 | 23.72 | 22.91 | 23.71 | 23.71 | +0.29 (+1.24%) | 14,914,506 |
| 1 Apr 2020 | CNY | 22.25 | 24.11 | 22.25 | 23.42 | 23.42 | +1.51 (+6.89%) | 23,540,361 |
| 31 Mar 2020 | CNY | 22 | 22.23 | 21.79 | 21.91 | 21.91 | +0.25 (+1.15%) | 7,393,455 |
| 30 Mar 2020 | CNY | 21.72 | 22.29 | 20.87 | 21.66 | 21.66 | -0.5 (-2.26%) | 9,720,869 |
| 27 Mar 2020 | CNY | 22.83 | 22.99 | 22.08 | 22.16 | 22.16 | -0.37 (-1.64%) | 7,976,040 |
| 26 Mar 2020 | CNY | 22.99 | 23.09 | 22.47 | 22.53 | 22.53 | -0.42 (-1.83%) | 9,175,832 |
| 25 Mar 2020 | CNY | 22.7 | 23.2 | 22.43 | 22.95 | 22.95 | +1.05 (+4.79%) | 14,224,884 |
| 24 Mar 2020 | CNY | 22 | 22.33 | 21.26 | 21.9 | 21.9 | +0.52 (+2.43%) | 10,994,677 |
| 23 Mar 2020 | CNY | 22.8 | 22.81 | 21.3 | 21.38 | 21.38 | -2.06 (-8.79%) | 15,059,739 |
| 20 Mar 2020 | CNY | 24.01 | 24.1 | 22.74 | 23.44 | 23.44 | +0.03 (+0.13%) | 10,893,979 |
| 19 Mar 2020 | CNY | 23.95 | 24.09 | 22.73 | 23.41 | 23.41 | -0.23 (-0.97%) | 13,183,418 |
| 18 Mar 2020 | CNY | 24.28 | 24.85 | 23.38 | 23.64 | 23.64 | -0.36 (-1.50%) | 12,284,779 |
| 17 Mar 2020 | CNY | 24.73 | 24.95 | 23.2 | 24 | 24 | -0.3 (-1.23%) | 14,653,338 |
| 16 Mar 2020 | CNY | 26.01 | 26.58 | 24.1 | 24.3 | 24.3 | -2.09 (-7.92%) | 17,764,524 |
| 13 Mar 2020 | CNY | 26 | 27.1 | 25.61 | 26.39 | 26.39 | -1.25 (-4.52%) | 17,849,102 |
| 12 Mar 2020 | CNY | 28.3 | 28.79 | 27.38 | 27.64 | 27.64 | -1.42 (-4.89%) | 9,241,478 |
| 11 Mar 2020 | CNY | 29.32 | 30.16 | 28.53 | 29.06 | 29.06 | -0.03 (-0.10%) | 13,122,787 |
| 10 Mar 2020 | CNY | 27.9 | 29.13 | 27.25 | 29.09 | 29.09 | +1.12 (+4.00%) | 10,961,155 |
| 9 Mar 2020 | CNY | 28.97 | 28.99 | 27.85 | 27.97 | 27.97 | -1.06 (-3.65%) | 11,017,315 |
| 6 Mar 2020 | CNY | 28.72 | 29.69 | 28.6 | 29.03 | 29.03 | -0.21 (-0.72%) | 11,476,727 |
| 5 Mar 2020 | CNY | 28.8 | 29.24 | 28.58 | 29.24 | 29.24 | +0.73 (+2.56%) | 13,774,639 |
| 4 Mar 2020 | CNY | 28.96 | 29.38 | 28.08 | 28.51 | 28.51 | -0.39 (-1.35%) | 15,252,377 |
| 3 Mar 2020 | CNY | 29 | 30.2 | 28.6 | 28.9 | 28.9 | +1 (+3.58%) | 23,515,094 |
| 2 Mar 2020 | CNY | 27.37 | 28.19 | 26.95 | 27.9 | 27.9 | +0.51 (+1.86%) | 18,390,674 |
| 28 Feb 2020 | CNY | 28.28 | 29.36 | 27.32 | 27.39 | 27.39 | -2.47 (-8.27%) | 23,605,095 |
