| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 64.01 | 67.6 | 63.8 | 67 | 67 | +2.9 (+4.52%) | 9,070,809 |
| 17 Apr 2020 | CNY | 63.18 | 65.95 | 62.8 | 64.1 | 64.1 | +2.89 (+4.72%) | 10,815,870 |
| 16 Apr 2020 | CNY | 59.51 | 62.26 | 59.29 | 61.21 | 61.21 | +1.04 (+1.73%) | 6,104,565 |
| 15 Apr 2020 | CNY | 58.9 | 61.88 | 58.41 | 60.17 | 60.17 | +1.58 (+2.70%) | 9,684,297 |
| 14 Apr 2020 | CNY | 55.8 | 58.76 | 55.8 | 58.59 | 58.59 | +3.12 (+5.62%) | 7,729,822 |
| 13 Apr 2020 | CNY | 55.16 | 56.55 | 53.83 | 55.47 | 55.47 | +0.36 (+0.65%) | 3,359,672 |
| 10 Apr 2020 | CNY | 57.45 | 57.69 | 54.6 | 55.11 | 55.11 | -2.47 (-4.29%) | 7,540,583 |
| 9 Apr 2020 | CNY | 58.2 | 58.67 | 56.7 | 57.58 | 57.58 | +0.17 (+0.30%) | 4,393,736 |
| 8 Apr 2020 | CNY | 57 | 58.08 | 56.49 | 57.41 | 57.41 | +0.49 (+0.86%) | 5,218,614 |
| 7 Apr 2020 | CNY | 57.5 | 58.18 | 56.58 | 56.92 | 56.92 | +0.93 (+1.66%) | 6,088,870 |
| 3 Apr 2020 | CNY | 55.66 | 56.85 | 55.05 | 55.99 | 55.99 | -0.04 (-0.07%) | 6,061,612 |
| 2 Apr 2020 | CNY | 52.11 | 56.4 | 51.71 | 56.03 | 56.03 | +3.87 (+7.42%) | 10,619,128 |
| 1 Apr 2020 | CNY | 52.7 | 54.15 | 51.51 | 52.16 | 52.16 | -0.14 (-0.27%) | 6,092,379 |
| 31 Mar 2020 | CNY | 53.4 | 54.75 | 52.2 | 52.3 | 52.3 | -0.18 (-0.34%) | 6,630,165 |
| 30 Mar 2020 | CNY | 53.94 | 53.94 | 51.1 | 52.48 | 52.48 | -3.61 (-6.44%) | 8,207,465 |
| 27 Mar 2020 | CNY | 58.79 | 58.81 | 55.9 | 56.09 | 56.09 | -1.87 (-3.23%) | 5,702,428 |
| 26 Mar 2020 | CNY | 58.18 | 59.59 | 57.3 | 57.96 | 57.96 | -1.33 (-2.24%) | 5,642,650 |
| 25 Mar 2020 | CNY | 60.76 | 61.08 | 58.35 | 59.29 | 59.29 | -0.21 (-0.35%) | 10,425,247 |
| 24 Mar 2020 | CNY | 58.27 | 63.34 | 55 | 59.5 | 59.5 | +1.92 (+3.33%) | 17,221,287 |
| 23 Mar 2020 | CNY | 60.98 | 62.16 | 57.58 | 57.58 | 57.58 | -6.4 (-10.00%) | 10,576,470 |
| 20 Mar 2020 | CNY | 66.39 | 67.95 | 62.67 | 63.98 | 63.98 | -1.65 (-2.51%) | 14,291,386 |
| 19 Mar 2020 | CNY | 63.32 | 66.21 | 62.29 | 65.63 | 65.63 | +2.18 (+3.44%) | 12,462,480 |
| 18 Mar 2020 | CNY | 65.74 | 68.84 | 63.21 | 63.45 | 63.45 | -1.02 (-1.58%) | 16,250,464 |
| 17 Mar 2020 | CNY | 66.05 | 68 | 61.23 | 64.47 | 64.47 | -1.58 (-2.39%) | 16,933,335 |
| 16 Mar 2020 | CNY | 73 | 74.5 | 66.05 | 66.05 | 66.05 | -7.34 (-10.00%) | 22,022,070 |
| 13 Mar 2020 | CNY | 67.01 | 74.71 | 66 | 73.39 | 73.39 | +5.47 (+8.05%) | 27,648,470 |
| 12 Mar 2020 | CNY | 62.96 | 67.95 | 62.08 | 67.92 | 67.92 | +4.09 (+6.41%) | 15,196,749 |
| 11 Mar 2020 | CNY | 65.03 | 66.15 | 63.8 | 63.83 | 63.83 | -1.15 (-1.77%) | 7,759,938 |
| 10 Mar 2020 | CNY | 59.95 | 65.65 | 59.9 | 64.98 | 64.98 | +4.99 (+8.32%) | 12,723,205 |
| 9 Mar 2020 | CNY | 60.9 | 62.99 | 59.83 | 59.99 | 59.99 | -2.77 (-4.41%) | 6,046,877 |
