| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 20.7833 | 20.9667 | 20.4333 | 20.45 | 20.45 | -0.308 (-1.49%) | 784,368 |
| 16 Apr 2020 | CNY | 20.5167 | 20.975 | 20.1417 | 20.7583 | 20.7583 | +0.15 (+0.73%) | 754,681 |
| 15 Apr 2020 | CNY | 20.7583 | 21.2083 | 20.5833 | 20.6083 | 20.6083 | -0.225 (-1.08%) | 690,850 |
| 14 Apr 2020 | CNY | 20.4917 | 20.9167 | 20.425 | 20.8333 | 20.8333 | +0.417 (+2.04%) | 639,432 |
| 13 Apr 2020 | CNY | 21.2417 | 21.25 | 20.0917 | 20.4167 | 20.4167 | -0.975 (-4.56%) | 1,021,344 |
| 10 Apr 2020 | CNY | 22.0333 | 22.225 | 21.15 | 21.3917 | 21.3917 | -0.767 (-3.46%) | 777,824 |
| 9 Apr 2020 | CNY | 22.1667 | 22.3417 | 21.8833 | 22.1583 | 22.1583 | +0.142 (+0.64%) | 891,128 |
| 8 Apr 2020 | CNY | 22.0917 | 22.2083 | 21.8417 | 22.0167 | 22.0167 | -0.067 (-0.30%) | 564,408 |
| 7 Apr 2020 | CNY | 21.3333 | 22.1333 | 21.25 | 22.0833 | 22.0833 | +1.067 (+5.08%) | 1,208,792 |
| 3 Apr 2020 | CNY | 21.3083 | 21.4417 | 20.9 | 21.0167 | 21.0167 | -0.325 (-1.52%) | 615,672 |
| 2 Apr 2020 | CNY | 20.9833 | 21.3583 | 20.7167 | 21.3417 | 21.3417 | +0.25 (+1.19%) | 604,016 |
| 1 Apr 2020 | CNY | 21.2083 | 21.3083 | 20.8417 | 21.0917 | 21.0917 | +0.042 (+0.20%) | 583,665 |
| 31 Mar 2020 | CNY | 21.4417 | 21.6333 | 20.925 | 21.05 | 21.05 | -0.15 (-0.71%) | 560,448 |
| 30 Mar 2020 | CNY | 22.3417 | 22.3417 | 20.875 | 21.2 | 21.2 | -1.283 (-5.71%) | 1,045,200 |
| 27 Mar 2020 | CNY | 22.9167 | 23.125 | 22.3583 | 22.4833 | 22.4833 | -0.225 (-0.99%) | 833,337 |
| 26 Mar 2020 | CNY | 23.4 | 23.4 | 22.5917 | 22.7083 | 22.7083 | -0.742 (-3.16%) | 881,376 |
| 25 Mar 2020 | CNY | 23.8083 | 23.8083 | 23.2333 | 23.45 | 23.45 | +0.142 (+0.61%) | 1,086,265 |
| 24 Mar 2020 | CNY | 23.225 | 23.4083 | 22.575 | 23.3083 | 23.3083 | +0.592 (+2.60%) | 1,018,095 |
| 23 Mar 2020 | CNY | 22.5333 | 23.4667 | 22.5333 | 22.7167 | 22.7167 | -0.283 (-1.23%) | 1,045,582 |
| 20 Mar 2020 | CNY | 22.8167 | 23.2917 | 22.725 | 23 | 23 | +0.317 (+1.40%) | 773,808 |
| 19 Mar 2020 | CNY | 22.0833 | 22.9333 | 21.8667 | 22.6833 | 22.6833 | +0.408 (+1.83%) | 1,183,128 |
| 18 Mar 2020 | CNY | 23.5 | 23.5417 | 22.1583 | 22.275 | 22.275 | -0.817 (-3.54%) | 1,362,025 |
| 17 Mar 2020 | CNY | 23.3333 | 23.6333 | 22.1417 | 23.0917 | 23.0917 | -0.017 (-0.07%) | 1,350,495 |
| 16 Mar 2020 | CNY | 24.5083 | 24.7833 | 23.0917 | 23.1083 | 23.1083 | -1.183 (-4.87%) | 1,311,423 |
| 13 Mar 2020 | CNY | 23.5833 | 24.8333 | 23.5833 | 24.2917 | 24.2917 | -0.642 (-2.57%) | 1,443,480 |
| 12 Mar 2020 | CNY | 24.75 | 25.225 | 24.2583 | 24.9333 | 24.9333 | -0.15 (-0.60%) | 1,580,433 |
| 11 Mar 2020 | CNY | 26.2417 | 26.2417 | 25.0167 | 25.0833 | 25.0833 | -0.817 (-3.15%) | 2,341,516 |
| 10 Mar 2020 | CNY | 24.625 | 25.9583 | 24.1917 | 25.9 | 25.9 | +1.242 (+5.04%) | 2,743,503 |
| 9 Mar 2020 | CNY | 25.425 | 25.9583 | 24.625 | 24.6583 | 24.6583 | -1.558 (-5.94%) | 2,201,686 |
| 6 Mar 2020 | CNY | 25.275 | 26.5 | 24.8333 | 26.2167 | 26.2167 | +0.508 (+1.98%) | 3,229,185 |
