| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 38.96 | 38.96 | 37.72 | 38.31 | 38.31 | +0.01 (+0.03%) | 682,641 |
| 17 Apr 2020 | CNY | 37.08 | 38.87 | 36.5 | 38.3 | 38.3 | +1.88 (+5.16%) | 1,702,705 |
| 16 Apr 2020 | CNY | 37.8 | 37.8 | 36.21 | 36.42 | 36.42 | -0.73 (-1.97%) | 1,409,863 |
| 15 Apr 2020 | CNY | 36.47 | 37.86 | 36.47 | 37.15 | 37.15 | +0.04 (+0.11%) | 953,400 |
| 14 Apr 2020 | CNY | 34.75 | 37.27 | 34.75 | 37.11 | 37.11 | +2.12 (+6.06%) | 1,708,815 |
| 13 Apr 2020 | CNY | 35.72 | 35.94 | 33.25 | 34.99 | 34.99 | -0.94 (-2.62%) | 2,707,561 |
| 10 Apr 2020 | CNY | 37.38 | 37.95 | 35.25 | 35.93 | 35.93 | -1.51 (-4.03%) | 1,389,515 |
| 9 Apr 2020 | CNY | 38.33 | 38.89 | 36.88 | 37.44 | 37.44 | -1.22 (-3.16%) | 1,456,696 |
| 8 Apr 2020 | CNY | 37.43 | 39.2 | 37.43 | 38.66 | 38.66 | +0.54 (+1.42%) | 1,226,196 |
| 7 Apr 2020 | CNY | 36.81 | 38.5 | 36.81 | 38.12 | 38.12 | +2.06 (+5.71%) | 1,179,133 |
| 3 Apr 2020 | CNY | 36.9 | 36.99 | 36.02 | 36.06 | 36.06 | -0.92 (-2.49%) | 786,900 |
| 2 Apr 2020 | CNY | 35.75 | 36.98 | 35.15 | 36.98 | 36.98 | +0.58 (+1.59%) | 1,179,100 |
| 1 Apr 2020 | CNY | 36.88 | 37.3 | 35.7 | 36.4 | 36.4 | -0.5 (-1.36%) | 888,490 |
| 31 Mar 2020 | CNY | 38.6 | 38.77 | 36.69 | 36.9 | 36.9 | -1.9 (-4.90%) | 1,113,300 |
| 30 Mar 2020 | CNY | 40 | 40 | 36.72 | 38.8 | 38.8 | -2.3 (-5.60%) | 1,319,300 |
| 27 Mar 2020 | CNY | 41.6 | 41.97 | 40.31 | 41.1 | 41.1 | -0.4 (-0.96%) | 1,273,500 |
| 26 Mar 2020 | CNY | 42.06 | 42.06 | 41.06 | 41.5 | 41.5 | -0.22 (-0.53%) | 757,255 |
| 25 Mar 2020 | CNY | 42.25 | 42.4 | 41.12 | 41.72 | 41.72 | +0.6 (+1.46%) | 1,236,716 |
| 24 Mar 2020 | CNY | 40.06 | 41.33 | 39.67 | 41.12 | 41.12 | +1.44 (+3.63%) | 1,233,916 |
| 23 Mar 2020 | CNY | 38.8 | 40.87 | 38.62 | 39.68 | 39.68 | -0.62 (-1.54%) | 1,540,755 |
| 20 Mar 2020 | CNY | 38.99 | 41.37 | 38.5 | 40.3 | 40.3 | +1.7 (+4.40%) | 1,646,837 |
| 19 Mar 2020 | CNY | 37.49 | 38.98 | 36.97 | 38.6 | 38.6 | +1.39 (+3.74%) | 1,423,104 |
| 18 Mar 2020 | CNY | 39.2 | 40.04 | 37.1 | 37.21 | 37.21 | -1.1 (-2.87%) | 1,436,428 |
| 17 Mar 2020 | CNY | 41.06 | 41.39 | 36.88 | 38.31 | 38.31 | -1.47 (-3.70%) | 1,677,200 |
| 16 Mar 2020 | CNY | 44.53 | 45.35 | 39.78 | 39.78 | 39.78 | -4.42 (-10%) | 2,039,158 |
| 13 Mar 2020 | CNY | 40.52 | 45.52 | 40.52 | 44.2 | 44.2 | -0.33 (-0.74%) | 2,457,675 |
| 12 Mar 2020 | CNY | 43.71 | 45.4 | 43.15 | 44.53 | 44.53 | -0.46 (-1.02%) | 1,237,344 |
| 11 Mar 2020 | CNY | 46.9 | 48 | 44.5 | 44.99 | 44.99 | -2.19 (-4.64%) | 2,714,104 |
| 10 Mar 2020 | CNY | 42.36 | 47.69 | 41.68 | 47.18 | 47.18 | +3.34 (+7.62%) | 3,269,942 |
| 9 Mar 2020 | CNY | 44.3 | 46.1 | 43.62 | 43.84 | 43.84 | -1.24 (-2.75%) | 2,833,653 |
