| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 87.95 | 90.3 | 86.19 | 88.7 | 88.7 | +0.76 (+0.86%) | 4,752,830 |
| 17 Apr 2020 | CNY | 88.91 | 89.5 | 85.98 | 87.94 | 87.94 | +0.49 (+0.56%) | 4,040,694 |
| 16 Apr 2020 | CNY | 86.18 | 88.39 | 85.7 | 87.45 | 87.45 | +0.66 (+0.76%) | 4,413,854 |
| 15 Apr 2020 | CNY | 87.7 | 91.1 | 85.9 | 86.79 | 86.79 | -2.29 (-2.57%) | 6,855,265 |
| 14 Apr 2020 | CNY | 87.36 | 89.08 | 85.56 | 89.08 | 89.08 | +0.79 (+0.89%) | 6,429,824 |
| 13 Apr 2020 | CNY | 87.68 | 89.42 | 86.8 | 88.29 | 88.29 | -0.21 (-0.24%) | 7,169,484 |
| 10 Apr 2020 | CNY | 89.5 | 89.66 | 86.54 | 88.5 | 88.5 | +7.18 (+8.83%) | 13,375,641 |
| 9 Apr 2020 | CNY | 78.98 | 81.8 | 77.55 | 81.32 | 81.32 | +2.85 (+3.63%) | 4,165,711 |
| 8 Apr 2020 | CNY | 77.48 | 79.8 | 76.71 | 78.47 | 78.47 | +1.53 (+1.99%) | 3,788,196 |
| 7 Apr 2020 | CNY | 75.5 | 77.5 | 75.01 | 76.94 | 76.94 | +2.29 (+3.07%) | 3,276,827 |
| 3 Apr 2020 | CNY | 72.18 | 75.62 | 71.62 | 74.65 | 74.65 | +2.45 (+3.39%) | 4,747,783 |
| 2 Apr 2020 | CNY | 70.95 | 72.3 | 70.32 | 72.2 | 72.2 | +1.07 (+1.50%) | 2,671,113 |
| 1 Apr 2020 | CNY | 70.08 | 72.5 | 69.08 | 71.13 | 71.13 | +0.83 (+1.18%) | 3,458,632 |
| 31 Mar 2020 | CNY | 69.67 | 71.28 | 69.5 | 70.3 | 70.3 | +1.3 (+1.88%) | 2,410,257 |
| 30 Mar 2020 | CNY | 69.68 | 70.7 | 67.7 | 69 | 69 | -1.28 (-1.82%) | 3,270,951 |
| 27 Mar 2020 | CNY | 69.5 | 71 | 69 | 70.28 | 70.28 | +1.64 (+2.39%) | 4,495,433 |
| 26 Mar 2020 | CNY | 67.7 | 70.15 | 67.06 | 68.64 | 68.64 | +0.54 (+0.79%) | 4,270,340 |
| 25 Mar 2020 | CNY | 66.63 | 68.6 | 66.63 | 68.1 | 68.1 | +3.5 (+5.42%) | 5,787,082 |
| 24 Mar 2020 | CNY | 64.35 | 64.84 | 62.68 | 64.6 | 64.6 | +1.77 (+2.82%) | 3,770,582 |
| 23 Mar 2020 | CNY | 64 | 65.99 | 61.5 | 62.83 | 62.83 | -3.44 (-5.19%) | 5,723,989 |
| 20 Mar 2020 | CNY | 67.8 | 68.66 | 65.1 | 66.27 | 66.27 | -0.58 (-0.87%) | 4,046,742 |
| 19 Mar 2020 | CNY | 68.8 | 69.22 | 64.8 | 66.85 | 66.85 | -0.95 (-1.40%) | 5,987,949 |
| 18 Mar 2020 | CNY | 67.45 | 71.3 | 66.29 | 67.8 | 67.8 | +1.61 (+2.43%) | 6,967,689 |
| 17 Mar 2020 | CNY | 65.74 | 67.85 | 63.5 | 66.19 | 66.19 | +1.01 (+1.55%) | 5,869,197 |
| 16 Mar 2020 | CNY | 71 | 71.49 | 64.9 | 65.18 | 65.18 | -5.33 (-7.56%) | 6,244,083 |
| 13 Mar 2020 | CNY | 69 | 71.88 | 68 | 70.51 | 70.51 | -3.42 (-4.63%) | 7,052,818 |
| 12 Mar 2020 | CNY | 76.1 | 76.5 | 73.09 | 73.93 | 73.93 | -3.58 (-4.62%) | 5,951,869 |
| 11 Mar 2020 | CNY | 81.2 | 81.39 | 77.19 | 77.51 | 77.51 | -3.62 (-4.46%) | 5,026,596 |
| 10 Mar 2020 | CNY | 80.02 | 81.97 | 77.66 | 81.13 | 81.13 | -0.38 (-0.47%) | 6,813,349 |
| 9 Mar 2020 | CNY | 85 | 86.68 | 81.48 | 81.51 | 81.51 | -4.61 (-5.35%) | 6,573,837 |
