| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 40.9945 | 41.4722 | 40.4889 | 40.8611 | 40.8611 | +0.083 (+0.20%) | 4,117,113 |
| 16 Apr 2020 | CNY | 40.0056 | 40.9945 | 40.0056 | 40.7778 | 40.7778 | +0.139 (+0.34%) | 3,906,768 |
| 15 Apr 2020 | CNY | 40.2833 | 41.0889 | 39.9833 | 40.6389 | 40.6389 | +0.445 (+1.11%) | 5,221,620 |
| 14 Apr 2020 | CNY | 39.1667 | 41.1 | 39.1667 | 40.1944 | 40.1944 | +0.655 (+1.66%) | 6,672,254 |
| 13 Apr 2020 | CNY | 42 | 42 | 38.2778 | 39.5389 | 39.5389 | -1.889 (-4.56%) | 9,870,435 |
| 10 Apr 2020 | CNY | 44.9056 | 45.9333 | 41.4278 | 41.4278 | 41.4278 | -4.567 (-9.93%) | 8,980,558 |
| 9 Apr 2020 | CNY | 42.4444 | 46.3778 | 42.25 | 45.9945 | 45.9945 | +3.778 (+8.95%) | 7,194,718 |
| 8 Apr 2020 | CNY | 41.6611 | 42.3889 | 41.5889 | 42.2167 | 42.2167 | +0.461 (+1.10%) | 4,423,530 |
| 7 Apr 2020 | CNY | 39.8333 | 42 | 39.8333 | 41.7556 | 41.7556 | +2.878 (+7.40%) | 5,529,769 |
| 3 Apr 2020 | CNY | 40.3333 | 40.8167 | 38.4833 | 38.8778 | 38.8778 | -1.556 (-3.85%) | 4,331,003 |
| 2 Apr 2020 | CNY | 38.4945 | 40.8889 | 38.4945 | 40.4333 | 40.4333 | +1.367 (+3.50%) | 5,074,862 |
| 1 Apr 2020 | CNY | 38.8667 | 40.1111 | 37.5 | 39.0667 | 39.0667 | +1.011 (+2.66%) | 4,341,742 |
| 31 Mar 2020 | CNY | 38.5167 | 39.3778 | 37.8722 | 38.0556 | 38.0556 | +0.333 (+0.88%) | 3,642,532 |
| 30 Mar 2020 | CNY | 38.9111 | 39.3333 | 36.1833 | 37.7222 | 37.7222 | -1.861 (-4.70%) | 5,181,984 |
| 27 Mar 2020 | CNY | 41.1 | 41.25 | 39.3889 | 39.5833 | 39.5833 | -0.644 (-1.60%) | 2,997,016 |
| 26 Mar 2020 | CNY | 40.2389 | 41.1722 | 40.1111 | 40.2278 | 40.2278 | -0.528 (-1.30%) | 2,568,960 |
| 25 Mar 2020 | CNY | 40.5611 | 41.6 | 40.1833 | 40.7556 | 40.7556 | +1.361 (+3.46%) | 3,923,280 |
| 24 Mar 2020 | CNY | 40.5667 | 40.8333 | 38.2778 | 39.3944 | 39.3944 | -0.544 (-1.36%) | 5,407,009 |
| 23 Mar 2020 | CNY | 43.6111 | 43.6111 | 39.9389 | 39.9389 | 39.9389 | -4.867 (-10.86%) | 6,201,063 |
| 20 Mar 2020 | CNY | 45.5389 | 45.7222 | 43.8889 | 44.8056 | 44.8056 | -0.005 (-0.01%) | 2,859,588 |
| 19 Mar 2020 | CNY | 45.5556 | 46.6389 | 43.6556 | 44.8111 | 44.8111 | -0.967 (-2.11%) | 4,421,026 |
| 18 Mar 2020 | CNY | 48.4278 | 49.0833 | 45.5556 | 45.7778 | 45.7778 | -1.817 (-3.82%) | 4,232,070 |
| 17 Mar 2020 | CNY | 47.7333 | 48.4278 | 46.1111 | 47.5944 | 47.5944 | +0.317 (+0.67%) | 3,385,663 |
| 16 Mar 2020 | CNY | 51.6667 | 51.9389 | 46.6556 | 47.2778 | 47.2778 | -4.178 (-8.12%) | 5,080,386 |
| 13 Mar 2020 | CNY | 48.8889 | 52.2167 | 47.85 | 51.4556 | 51.4556 | +0.028 (+0.05%) | 4,986,567 |
| 12 Mar 2020 | CNY | 50.5556 | 52.5 | 49.85 | 51.4278 | 51.4278 | +0.239 (+0.47%) | 5,334,789 |
| 11 Mar 2020 | CNY | 54.4444 | 54.5445 | 50.9722 | 51.1889 | 51.1889 | -2.461 (-4.59%) | 6,391,620 |
| 10 Mar 2020 | CNY | 49.4444 | 53.6611 | 49.4056 | 53.65 | 53.65 | +2.706 (+5.31%) | 7,995,790 |
| 9 Mar 2020 | CNY | 51.8889 | 53.8778 | 50.5556 | 50.9444 | 50.9444 | -2.222 (-4.18%) | 6,109,561 |
| 6 Mar 2020 | CNY | 51.5 | 54 | 51.2667 | 53.1667 | 53.1667 | +0.5 (+0.95%) | 4,560,919 |
