| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 25.1 | 26.45 | 24.9 | 26.22 | 26.22 | +1.17 (+4.67%) | 58,585,943 |
| 17 Apr 2020 | CNY | 24.3 | 25.89 | 24.1 | 25.05 | 25.05 | +0.37 (+1.50%) | 72,837,133 |
| 16 Apr 2020 | CNY | 24.12 | 24.87 | 23.94 | 24.68 | 24.68 | +0.67 (+2.79%) | 42,720,485 |
| 15 Apr 2020 | CNY | 24.1 | 24.63 | 23.93 | 24.01 | 24.01 | -0.03 (-0.12%) | 38,997,294 |
| 14 Apr 2020 | CNY | 22.97 | 24.08 | 22.82 | 24.04 | 24.04 | +1.31 (+5.76%) | 58,647,102 |
| 13 Apr 2020 | CNY | 23.46 | 23.9 | 22.51 | 22.73 | 22.73 | -0.95 (-4.01%) | 47,386,923 |
| 10 Apr 2020 | CNY | 24.73 | 24.74 | 23.5 | 23.68 | 23.68 | -1.25 (-5.01%) | 43,182,608 |
| 9 Apr 2020 | CNY | 24.9 | 25.07 | 24.48 | 24.93 | 24.93 | +0.38 (+1.55%) | 32,730,848 |
| 8 Apr 2020 | CNY | 24.55 | 25.09 | 24.45 | 24.55 | 24.55 | -0.26 (-1.05%) | 32,603,307 |
| 7 Apr 2020 | CNY | 24.8 | 25 | 24.55 | 24.81 | 24.81 | +0.66 (+2.73%) | 38,221,906 |
| 3 Apr 2020 | CNY | 24.31 | 24.76 | 24.08 | 24.15 | 24.15 | -0.34 (-1.39%) | 31,637,056 |
| 2 Apr 2020 | CNY | 23.74 | 24.54 | 23.7 | 24.49 | 24.49 | +1.06 (+4.52%) | 43,364,439 |
| 1 Apr 2020 | CNY | 23.88 | 24.44 | 23.4 | 23.43 | 23.43 | -0.5 (-2.09%) | 40,186,919 |
| 31 Mar 2020 | CNY | 24.38 | 24.63 | 23.88 | 23.93 | 23.93 | +0.12 (+0.50%) | 33,707,458 |
| 30 Mar 2020 | CNY | 25 | 25 | 23.51 | 23.81 | 23.81 | -1.7 (-6.66%) | 63,562,574 |
| 27 Mar 2020 | CNY | 26.4 | 26.64 | 25.5 | 25.51 | 25.51 | -0.61 (-2.34%) | 41,717,416 |
| 26 Mar 2020 | CNY | 26.53 | 26.98 | 26.01 | 26.12 | 26.12 | -0.81 (-3.01%) | 45,803,847 |
| 25 Mar 2020 | CNY | 27.29 | 27.78 | 26.7 | 26.93 | 26.93 | +0.45 (+1.70%) | 69,520,184 |
| 24 Mar 2020 | CNY | 26.1 | 26.8 | 25.05 | 26.48 | 26.48 | +1.08 (+4.25%) | 76,153,143 |
| 23 Mar 2020 | CNY | 25.29 | 26.68 | 25.11 | 25.4 | 25.4 | -0.86 (-3.27%) | 58,193,038 |
| 20 Mar 2020 | CNY | 26.29 | 26.56 | 25.51 | 26.26 | 26.26 | +0.37 (+1.43%) | 54,529,965 |
| 19 Mar 2020 | CNY | 25.23 | 26.26 | 24.65 | 25.89 | 25.89 | +0.87 (+3.48%) | 80,718,645 |
| 18 Mar 2020 | CNY | 26.33 | 27.16 | 25 | 25.02 | 25.02 | -1.31 (-4.98%) | 88,423,911 |
| 17 Mar 2020 | CNY | 26.4 | 26.97 | 24.85 | 26.33 | 26.33 | +0.76 (+2.97%) | 80,866,319 |
| 16 Mar 2020 | CNY | 28.4 | 28.73 | 25.56 | 25.57 | 25.57 | -2.83 (-9.96%) | 109,225,321 |
| 13 Mar 2020 | CNY | 26.47 | 29.15 | 26.39 | 28.4 | 28.4 | +0.46 (+1.65%) | 87,073,802 |
| 12 Mar 2020 | CNY | 27.39 | 28.09 | 27.04 | 27.94 | 27.94 | -0.54 (-1.90%) | 72,343,678 |
| 11 Mar 2020 | CNY | 29.49 | 30.18 | 28.44 | 28.48 | 28.48 | -1.17 (-3.95%) | 99,409,461 |
| 10 Mar 2020 | CNY | 27.3 | 29.71 | 27 | 29.65 | 29.65 | +2.62 (+9.69%) | 114,166,861 |
| 9 Mar 2020 | CNY | 26.98 | 27.89 | 26 | 27.03 | 27.03 | -0.58 (-2.10%) | 87,708,053 |
