| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 25.6667 | 26.7821 | 24.6795 | 26.0128 | 26.0128 | +0.192 (+0.74%) | 20,890,496 |
| 8 Apr 2020 | CNY | 25.9615 | 27.5513 | 25.6474 | 25.8205 | 25.8205 | -0.885 (-3.31%) | 23,861,050 |
| 7 Apr 2020 | CNY | 25.641 | 28.1987 | 25.641 | 26.7051 | 26.7051 | +0.66 (+2.53%) | 27,498,867 |
| 3 Apr 2020 | CNY | 25.1282 | 28.4872 | 24.9231 | 26.0449 | 26.0449 | +0.096 (+0.37%) | 31,623,618 |
| 2 Apr 2020 | CNY | 23.75 | 25.9487 | 23.1474 | 25.9487 | 25.9487 | +2.359 (+10.00%) | 25,034,568 |
| 1 Apr 2020 | CNY | 22.0128 | 24.7436 | 22.0128 | 23.5897 | 23.5897 | +1.026 (+4.55%) | 28,806,911 |
| 31 Mar 2020 | CNY | 21.0256 | 22.5641 | 20.9359 | 22.5641 | 22.5641 | +2.077 (+10.14%) | 23,739,225 |
| 30 Mar 2020 | CNY | 20.3718 | 21.0897 | 19.891 | 20.4872 | 20.4872 | -1.526 (-6.93%) | 17,921,741 |
| 27 Mar 2020 | CNY | 24.3205 | 24.6154 | 21.9423 | 22.0128 | 22.0128 | -1.673 (-7.06%) | 22,482,682 |
| 26 Mar 2020 | CNY | 23.0769 | 25.1795 | 22.1282 | 23.6859 | 23.6859 | -0.321 (-1.34%) | 23,955,444 |
| 25 Mar 2020 | CNY | 24.4231 | 26.0192 | 23.8654 | 24.0064 | 24.0064 | -1.109 (-4.42%) | 31,630,981 |
| 24 Mar 2020 | CNY | 22.1731 | 25.2564 | 21.6731 | 25.1154 | 25.1154 | +2.006 (+8.68%) | 38,102,015 |
| 23 Mar 2020 | CNY | 23.109 | 23.9295 | 23.109 | 23.109 | 23.109 | -2.724 (-10.55%) | 6,812,520 |
| 20 Mar 2020 | CNY | 28.2051 | 29.25 | 24.4872 | 25.8333 | 25.8333 | -0.756 (-2.84%) | 45,197,881 |
| 19 Mar 2020 | CNY | 24.2949 | 26.5897 | 23.0769 | 26.5897 | 26.5897 | +2.295 (+9.45%) | 30,688,929 |
| 18 Mar 2020 | CNY | 24.0385 | 24.7436 | 23.6731 | 24.2949 | 24.2949 | +1.801 (+8.01%) | 21,542,704 |
| 17 Mar 2020 | CNY | 22.4936 | 22.4936 | 21.7949 | 22.4936 | 22.4936 | +2.051 (+10.03%) | 17,797,910 |
| 16 Mar 2020 | CNY | 19.1987 | 21.0897 | 19.0897 | 20.4423 | 20.4423 | +1.276 (+6.66%) | 19,718,053 |
| 13 Mar 2020 | CNY | 17.641 | 19.7949 | 17.3846 | 19.1667 | 19.1667 | +0.718 (+3.89%) | 11,983,046 |
| 12 Mar 2020 | CNY | 18.5321 | 19.0769 | 18.0769 | 18.4487 | 18.4487 | -0.583 (-3.07%) | 6,016,452 |
| 11 Mar 2020 | CNY | 19.9167 | 20.0064 | 18.7821 | 19.0321 | 19.0321 | -0.692 (-3.51%) | 8,078,185 |
| 10 Mar 2020 | CNY | 18.4744 | 19.8397 | 18.218 | 19.7244 | 19.7244 | +1.167 (+6.29%) | 10,935,754 |
| 9 Mar 2020 | CNY | 19.4872 | 20.2564 | 18.4039 | 18.5577 | 18.5577 | -1.449 (-7.24%) | 8,842,763 |
| 6 Mar 2020 | CNY | 19.8077 | 20.3397 | 19.4936 | 20.0064 | 20.0064 | -0.763 (-3.67%) | 8,765,229 |
| 5 Mar 2020 | CNY | 21.2564 | 21.4295 | 20.0064 | 20.7692 | 20.7692 | -1.218 (-5.54%) | 16,995,997 |
| 4 Mar 2020 | CNY | 21.8269 | 22.7436 | 21.1154 | 21.9872 | 21.9872 | +0.353 (+1.63%) | 15,430,144 |
| 3 Mar 2020 | CNY | 22.0513 | 22.7436 | 21.1667 | 21.6346 | 21.6346 | +0.122 (+0.57%) | 15,320,433 |
| 2 Mar 2020 | CNY | 20.968 | 21.7821 | 20.6474 | 21.5128 | 21.5128 | +1.147 (+5.63%) | 13,001,389 |
| 28 Feb 2020 | CNY | 19.4551 | 21.3782 | 19.3205 | 20.3654 | 20.3654 | -0.263 (-1.27%) | 13,847,887 |
| 27 Feb 2020 | CNY | 21.9872 | 22.2051 | 20.2372 | 20.6282 | 20.6282 | -1.641 (-7.37%) | 12,564,319 |
