| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 28.3 | 28.68 | 28.01 | 28.15 | 28.15 | -0.26 (-0.92%) | 655,014 |
| 16 Apr 2020 | CNY | 28.27 | 28.49 | 27.7 | 28.41 | 28.41 | +0.11 (+0.39%) | 746,500 |
| 15 Apr 2020 | CNY | 27.77 | 28.44 | 27.75 | 28.3 | 28.3 | +0.46 (+1.65%) | 806,570 |
| 14 Apr 2020 | CNY | 27.46 | 28.03 | 27.46 | 27.84 | 27.84 | +0.12 (+0.43%) | 480,010 |
| 13 Apr 2020 | CNY | 27.29 | 27.93 | 27.15 | 27.72 | 27.72 | +0.3 (+1.09%) | 509,694 |
| 10 Apr 2020 | CNY | 28.03 | 28.15 | 27.28 | 27.42 | 27.42 | -1.14 (-3.99%) | 1,022,800 |
| 9 Apr 2020 | CNY | 28.27 | 28.75 | 28.24 | 28.56 | 28.56 | +0.31 (+1.10%) | 562,300 |
| 8 Apr 2020 | CNY | 28.04 | 28.43 | 27.88 | 28.25 | 28.25 | +0.1 (+0.36%) | 420,844 |
| 7 Apr 2020 | CNY | 27.87 | 28.26 | 27.6 | 28.15 | 28.15 | +0.67 (+2.44%) | 611,344 |
| 3 Apr 2020 | CNY | 27.61 | 27.69 | 27.38 | 27.48 | 27.48 | -0.08 (-0.29%) | 309,700 |
| 2 Apr 2020 | CNY | 27.02 | 27.56 | 27 | 27.56 | 27.56 | +0.37 (+1.36%) | 354,800 |
| 1 Apr 2020 | CNY | 27.22 | 27.57 | 27.1 | 27.19 | 27.19 | -0.11 (-0.40%) | 320,800 |
| 31 Mar 2020 | CNY | 28 | 28.1 | 27.3 | 27.3 | 27.3 | -0.5 (-1.80%) | 800,584 |
| 30 Mar 2020 | CNY | 28.71 | 28.74 | 27.67 | 27.8 | 27.8 | -1.08 (-3.74%) | 1,016,400 |
| 27 Mar 2020 | CNY | 29.29 | 29.29 | 28.83 | 28.88 | 28.88 | -0.1 (-0.35%) | 657,900 |
| 26 Mar 2020 | CNY | 29.33 | 29.39 | 28.94 | 28.98 | 28.98 | -0.46 (-1.56%) | 716,900 |
| 25 Mar 2020 | CNY | 29.4 | 29.58 | 29.23 | 29.44 | 29.44 | +0.56 (+1.94%) | 706,100 |
| 24 Mar 2020 | CNY | 29.12 | 29.39 | 28.62 | 28.88 | 28.88 | -0.05 (-0.17%) | 511,700 |
| 23 Mar 2020 | CNY | 29.28 | 29.28 | 28.8 | 28.93 | 28.93 | -0.55 (-1.87%) | 362,759 |
| 20 Mar 2020 | CNY | 29.6 | 29.6 | 29.03 | 29.48 | 29.48 | +0.48 (+1.66%) | 394,023 |
| 19 Mar 2020 | CNY | 29.45 | 29.65 | 28.51 | 29 | 29 | -0.5 (-1.69%) | 689,322 |
| 18 Mar 2020 | CNY | 30.08 | 30.57 | 29.49 | 29.5 | 29.5 | -0.6 (-1.99%) | 857,600 |
| 17 Mar 2020 | CNY | 31.03 | 31.41 | 29.13 | 30.1 | 30.1 | -1.1 (-3.53%) | 1,002,463 |
| 16 Mar 2020 | CNY | 31.42 | 32.32 | 31.09 | 31.2 | 31.2 | -0.09 (-0.29%) | 1,090,557 |
| 13 Mar 2020 | CNY | 31 | 31.6 | 30.7 | 31.29 | 31.29 | -1.01 (-3.13%) | 1,193,198 |
| 12 Mar 2020 | CNY | 31.1 | 32.9 | 30.68 | 32.3 | 32.3 | +1.14 (+3.66%) | 2,174,044 |
| 11 Mar 2020 | CNY | 31.46 | 31.7 | 31.09 | 31.16 | 31.16 | -0.32 (-1.02%) | 816,452 |
| 10 Mar 2020 | CNY | 30.55 | 31.52 | 30.06 | 31.48 | 31.48 | +0.75 (+2.44%) | 862,635 |
| 9 Mar 2020 | CNY | 31.2 | 31.57 | 30.7 | 30.73 | 30.73 | -0.7 (-2.23%) | 1,050,726 |
| 6 Mar 2020 | CNY | 31.33 | 31.63 | 31.1 | 31.43 | 31.43 | +0.06 (+0.19%) | 959,149 |
