| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 23.4941 | 25.6941 | 23.2471 | 25.6941 | 25.6941 | +2.335 (+10.00%) | 1,591,254 |
| 13 Apr 2020 | CNY | 23.5235 | 23.9177 | 23.1118 | 23.3588 | 23.3588 | -0.353 (-1.49%) | 730,490 |
| 10 Apr 2020 | CNY | 24 | 24.4529 | 23.6177 | 23.7118 | 23.7118 | -0.547 (-2.25%) | 471,104 |
| 9 Apr 2020 | CNY | 24.8412 | 24.8647 | 24.1941 | 24.2588 | 24.2588 | -0.071 (-0.29%) | 508,980 |
| 8 Apr 2020 | CNY | 24.5882 | 25.0529 | 24 | 24.3294 | 24.3294 | -0.418 (-1.69%) | 933,393 |
| 7 Apr 2020 | CNY | 23.7059 | 24.7471 | 23.5294 | 24.7471 | 24.7471 | +1.382 (+5.92%) | 1,315,789 |
| 3 Apr 2020 | CNY | 23.5882 | 24.2294 | 23.2941 | 23.3647 | 23.3647 | -0.171 (-0.72%) | 665,772 |
| 2 Apr 2020 | CNY | 23.5235 | 23.5882 | 22.9471 | 23.5353 | 23.5353 | +0.171 (+0.73%) | 682,720 |
| 1 Apr 2020 | CNY | 23.8235 | 24.1294 | 23.2059 | 23.3647 | 23.3647 | -0.165 (-0.70%) | 489,940 |
| 31 Mar 2020 | CNY | 23.5294 | 23.8294 | 23.2118 | 23.5294 | 23.5294 | +0.076 (+0.33%) | 402,900 |
| 30 Mar 2020 | CNY | 23.4765 | 23.6765 | 22.3588 | 23.4529 | 23.4529 | -0.176 (-0.75%) | 646,000 |
| 27 Mar 2020 | CNY | 23.9412 | 24.0471 | 23.6 | 23.6294 | 23.6294 | -0.018 (-0.07%) | 572,221 |
| 26 Mar 2020 | CNY | 24.0059 | 24.1471 | 23.3706 | 23.6471 | 23.6471 | -0.312 (-1.30%) | 595,510 |
| 25 Mar 2020 | CNY | 24 | 24.2824 | 23.9177 | 23.9588 | 23.9588 | +0.218 (+0.92%) | 800,190 |
| 24 Mar 2020 | CNY | 24.1177 | 24.1177 | 23.4118 | 23.7412 | 23.7412 | -0.047 (-0.20%) | 680,000 |
| 23 Mar 2020 | CNY | 23.7235 | 24.4824 | 23.5294 | 23.7882 | 23.7882 | -0.724 (-2.95%) | 679,320 |
| 20 Mar 2020 | CNY | 24.2353 | 24.7647 | 23.9412 | 24.5118 | 24.5118 | +0.318 (+1.31%) | 864,110 |
| 19 Mar 2020 | CNY | 23.5706 | 24.5353 | 22.9412 | 24.1941 | 24.1941 | +0.753 (+3.21%) | 1,380,544 |
| 18 Mar 2020 | CNY | 24.1177 | 24.6765 | 22.8353 | 23.4412 | 23.4412 | -0.2 (-0.85%) | 760,580 |
| 17 Mar 2020 | CNY | 24.1177 | 24.8353 | 22.1353 | 23.6412 | 23.6412 | -0.359 (-1.50%) | 1,255,314 |
| 16 Mar 2020 | CNY | 25.1765 | 25.7647 | 23.8235 | 24 | 24 | -1.206 (-4.78%) | 999,430 |
| 13 Mar 2020 | CNY | 23.3647 | 25.2177 | 23.3647 | 25.2059 | 25.2059 | -0.441 (-1.72%) | 1,276,662 |
| 12 Mar 2020 | CNY | 26.8235 | 26.8235 | 25.3941 | 25.6471 | 25.6471 | -1.294 (-4.80%) | 963,211 |
| 11 Mar 2020 | CNY | 27.3529 | 27.7353 | 26.5882 | 26.9412 | 26.9412 | -0.341 (-1.25%) | 737,800 |
| 10 Mar 2020 | CNY | 26.4765 | 28.0294 | 26.4706 | 27.2824 | 27.2824 | -0.006 (-0.02%) | 1,253,359 |
| 9 Mar 2020 | CNY | 28.7647 | 28.7647 | 27.1941 | 27.2882 | 27.2882 | -1.571 (-5.44%) | 1,176,017 |
| 6 Mar 2020 | CNY | 28.3765 | 29.0294 | 28.3 | 28.8588 | 28.8588 | +0.106 (+0.37%) | 835,733 |
| 5 Mar 2020 | CNY | 28.4706 | 28.9529 | 28.1177 | 28.7529 | 28.7529 | +0.729 (+2.60%) | 1,067,270 |
| 4 Mar 2020 | CNY | 27.1824 | 28.2118 | 27.1824 | 28.0235 | 28.0235 | +0.253 (+0.91%) | 714,680 |
| 3 Mar 2020 | CNY | 27.9353 | 28.7529 | 27.6471 | 27.7706 | 27.7706 | +0.006 (+0.02%) | 1,151,275 |
