| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 30.9 | 31.57 | 30.72 | 30.95 | 30.95 | +0.13 (+0.42%) | 4,828,750 |
| 14 Apr 2020 | CNY | 30.11 | 31.16 | 30.11 | 30.82 | 30.82 | +0.33 (+1.08%) | 7,723,674 |
| 13 Apr 2020 | CNY | 30.87 | 31.06 | 30.18 | 30.49 | 30.49 | -0.3 (-0.97%) | 3,703,431 |
| 10 Apr 2020 | CNY | 31.99 | 31.99 | 30.56 | 30.79 | 30.79 | -1.44 (-4.47%) | 7,854,680 |
| 9 Apr 2020 | CNY | 31.49 | 32.49 | 30.65 | 32.23 | 32.23 | +0.05 (+0.16%) | 14,023,322 |
| 8 Apr 2020 | CNY | 32.55 | 32.8 | 32.03 | 32.18 | 32.18 | -0.69 (-2.10%) | 6,146,712 |
| 7 Apr 2020 | CNY | 32.17 | 33.35 | 31.95 | 32.87 | 32.87 | +0.98 (+3.07%) | 10,420,120 |
| 3 Apr 2020 | CNY | 32 | 32.66 | 31.6 | 31.89 | 31.89 | +0.05 (+0.16%) | 5,097,568 |
| 2 Apr 2020 | CNY | 31.4 | 32 | 31 | 31.84 | 31.84 | +0.58 (+1.86%) | 4,186,341 |
| 1 Apr 2020 | CNY | 31.34 | 32.15 | 30.9 | 31.26 | 31.26 | -0.23 (-0.73%) | 4,830,272 |
| 31 Mar 2020 | CNY | 31.5 | 31.78 | 30.8 | 31.49 | 31.49 | +0.27 (+0.86%) | 5,933,838 |
| 30 Mar 2020 | CNY | 31.9 | 32.66 | 30.55 | 31.22 | 31.22 | -0.88 (-2.74%) | 9,279,908 |
| 27 Mar 2020 | CNY | 33.85 | 34.1 | 31.65 | 32.1 | 32.1 | -1.45 (-4.32%) | 14,595,204 |
| 26 Mar 2020 | CNY | 33.02 | 34.9 | 32.71 | 33.55 | 33.55 | +0.28 (+0.84%) | 10,621,784 |
| 25 Mar 2020 | CNY | 33.2 | 33.99 | 32.53 | 33.27 | 33.27 | +1.28 (+4.00%) | 12,783,298 |
| 24 Mar 2020 | CNY | 35.55 | 35.89 | 31.99 | 31.99 | 31.99 | -3.55 (-9.99%) | 16,551,345 |
| 23 Mar 2020 | CNY | 34.56 | 36.48 | 34.56 | 35.54 | 35.54 | +0.14 (+0.40%) | 6,333,407 |
| 20 Mar 2020 | CNY | 34.8 | 35.74 | 33.92 | 35.4 | 35.4 | +1.17 (+3.42%) | 5,340,479 |
| 19 Mar 2020 | CNY | 34.77 | 35.35 | 33.1 | 34.23 | 34.23 | -0.59 (-1.69%) | 6,675,256 |
| 18 Mar 2020 | CNY | 35.49 | 36.2 | 34.7 | 34.82 | 34.82 | +0.09 (+0.26%) | 8,177,598 |
| 17 Mar 2020 | CNY | 32.98 | 34.85 | 32.35 | 34.73 | 34.73 | +2.53 (+7.86%) | 7,967,432 |
| 16 Mar 2020 | CNY | 33.5 | 34.69 | 32.11 | 32.2 | 32.2 | -0.89 (-2.69%) | 5,735,832 |
| 13 Mar 2020 | CNY | 32.09 | 33.89 | 31.21 | 33.09 | 33.09 | -0.91 (-2.68%) | 5,602,473 |
| 12 Mar 2020 | CNY | 35.5 | 35.5 | 33.94 | 34 | 34 | -1.6 (-4.49%) | 7,076,443 |
| 11 Mar 2020 | CNY | 36.4 | 36.92 | 35.3 | 35.6 | 35.6 | -0.79 (-2.17%) | 5,809,078 |
| 10 Mar 2020 | CNY | 36.75 | 37.5 | 35.02 | 36.39 | 36.39 | -0.61 (-1.65%) | 6,753,875 |
| 9 Mar 2020 | CNY | 38.29 | 39.33 | 36.9 | 37 | 37 | -2.04 (-5.23%) | 7,687,563 |
| 6 Mar 2020 | CNY | 38 | 39.98 | 37.75 | 39.04 | 39.04 | +0.77 (+2.01%) | 9,800,936 |
| 5 Mar 2020 | CNY | 38.27 | 38.6 | 37.42 | 38.27 | 38.27 | +0.49 (+1.30%) | 6,617,919 |
| 4 Mar 2020 | CNY | 37.98 | 38.75 | 36.8 | 37.78 | 37.78 | -0.35 (-0.92%) | 6,174,091 |
