| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 29.9522 | 30.4111 | 29.5061 | 29.6463 | 29.6463 | +0.242 (+0.82%) | 5,971,937 |
| 16 Apr 2020 | CNY | 29.06 | 29.6081 | 28.4929 | 29.4042 | 29.4042 | +0.236 (+0.81%) | 4,094,139 |
| 15 Apr 2020 | CNY | 29.3277 | 30.1753 | 29.1365 | 29.1684 | 29.1684 | +0.096 (+0.33%) | 5,045,497 |
| 14 Apr 2020 | CNY | 28.9963 | 29.2066 | 28.7095 | 29.0728 | 29.0728 | +0.58 (+2.04%) | 4,038,558 |
| 13 Apr 2020 | CNY | 29.5444 | 29.8694 | 27.9958 | 28.4929 | 28.4929 | -1.058 (-3.58%) | 5,871,580 |
| 10 Apr 2020 | CNY | 31.2268 | 31.2268 | 29.2002 | 29.5508 | 29.5508 | -1.988 (-6.30%) | 9,870,929 |
| 9 Apr 2020 | CNY | 32.0744 | 32.1445 | 31.418 | 31.5391 | 31.5391 | -0.217 (-0.68%) | 4,288,171 |
| 8 Apr 2020 | CNY | 31.0356 | 32.0871 | 31.0229 | 31.7557 | 31.7557 | +0.433 (+1.38%) | 5,198,709 |
| 7 Apr 2020 | CNY | 31.2905 | 31.5327 | 30.9145 | 31.3224 | 31.3224 | +0.95 (+3.13%) | 5,128,417 |
| 3 Apr 2020 | CNY | 30.5577 | 31.0675 | 30.2135 | 30.3728 | 30.3728 | -0.51 (-1.65%) | 4,690,105 |
| 2 Apr 2020 | CNY | 29.812 | 30.889 | 29.3914 | 30.8827 | 30.8827 | +1.389 (+4.71%) | 5,838,433 |
| 1 Apr 2020 | CNY | 29.4233 | 30.0924 | 28.6904 | 29.4934 | 29.4934 | +0.414 (+1.42%) | 5,290,921 |
| 31 Mar 2020 | CNY | 29.3404 | 29.691 | 28.9581 | 29.0792 | 29.0792 | +0.147 (+0.51%) | 4,781,019 |
| 30 Mar 2020 | CNY | 29.3468 | 29.8439 | 28.2507 | 28.9326 | 28.9326 | -1.408 (-4.64%) | 7,426,169 |
| 27 Mar 2020 | CNY | 31.2268 | 31.7366 | 30.341 | 30.341 | 30.341 | -0.523 (-1.69%) | 5,191,193 |
| 26 Mar 2020 | CNY | 31.7175 | 31.7239 | 30.666 | 30.8636 | 30.8636 | -1.122 (-3.51%) | 6,077,655 |
| 25 Mar 2020 | CNY | 31.8195 | 32.3739 | 31.5454 | 31.9852 | 31.9852 | +1.064 (+3.44%) | 6,919,385 |
| 24 Mar 2020 | CNY | 31.3033 | 31.5391 | 29.6973 | 30.9209 | 30.9209 | +0.548 (+1.80%) | 6,324,070 |
| 23 Mar 2020 | CNY | 30.4621 | 31.6092 | 30.0351 | 30.3728 | 30.3728 | -1.542 (-4.83%) | 5,971,118 |
| 20 Mar 2020 | CNY | 32.4886 | 32.4886 | 31.1248 | 31.9151 | 31.9151 | +0.019 (+0.06%) | 7,852,723 |
| 19 Mar 2020 | CNY | 30.8317 | 32.3102 | 30.3091 | 31.8959 | 31.8959 | +1.306 (+4.27%) | 9,997,217 |
| 18 Mar 2020 | CNY | 32.068 | 32.4249 | 30.2836 | 30.5895 | 30.5895 | -0.867 (-2.76%) | 7,990,247 |
| 17 Mar 2020 | CNY | 32.4886 | 32.82 | 29.6463 | 31.4562 | 31.4562 | -0.051 (-0.16%) | 8,829,975 |
| 16 Mar 2020 | CNY | 35.1779 | 35.2417 | 31.4562 | 31.5072 | 31.5072 | -3.448 (-9.86%) | 14,072,245 |
| 13 Mar 2020 | CNY | 32.5014 | 35.7515 | 32.5014 | 34.9549 | 34.9549 | -0.574 (-1.61%) | 9,570,384 |
| 12 Mar 2020 | CNY | 35.4775 | 36.6118 | 34.9294 | 35.5285 | 35.5285 | -0.695 (-1.92%) | 8,523,415 |
| 11 Mar 2020 | CNY | 37.9183 | 38.581 | 36.0956 | 36.2231 | 36.2231 | -1.345 (-3.58%) | 13,481,838 |
| 10 Mar 2020 | CNY | 34.7 | 37.6825 | 34.6171 | 37.5678 | 37.5678 | +2.479 (+7.07%) | 15,404,517 |
| 9 Mar 2020 | CNY | 35.5603 | 37.1663 | 35.0505 | 35.0887 | 35.0887 | -1.198 (-3.30%) | 11,577,842 |
| 6 Mar 2020 | CNY | 36.0064 | 36.8859 | 35.9873 | 36.2868 | 36.2868 | -0.758 (-2.05%) | 8,468,053 |
