| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 23.4467 | 23.72 | 23.4 | 23.68 | 23.68 | +0.013 (+0.06%) | 937,300 |
| 17 Apr 2020 | CNY | 23.66 | 23.9667 | 23.4667 | 23.6667 | 23.6667 | +0.127 (+0.54%) | 1,172,550 |
| 16 Apr 2020 | CNY | 23.3267 | 23.5733 | 23.1 | 23.54 | 23.54 | +0.013 (+0.06%) | 1,002,900 |
| 15 Apr 2020 | CNY | 23.32 | 23.6333 | 23.06 | 23.5267 | 23.5267 | +0.327 (+1.41%) | 1,116,300 |
| 14 Apr 2020 | CNY | 22.8 | 23.2333 | 22.8 | 23.2 | 23.2 | +0.427 (+1.87%) | 841,650 |
| 13 Apr 2020 | CNY | 23.5933 | 23.5933 | 22.6267 | 22.7733 | 22.7733 | -0.827 (-3.50%) | 1,164,150 |
| 10 Apr 2020 | CNY | 24.2067 | 24.2133 | 22.9333 | 23.6 | 23.6 | -0.613 (-2.53%) | 1,596,600 |
| 9 Apr 2020 | CNY | 23.86 | 24.32 | 23.86 | 24.2133 | 24.2133 | +0.42 (+1.77%) | 1,467,000 |
| 8 Apr 2020 | CNY | 23.6667 | 23.9733 | 23.4 | 23.7933 | 23.7933 | +0.093 (+0.39%) | 1,267,950 |
| 7 Apr 2020 | CNY | 23.5533 | 23.8333 | 23.5533 | 23.7 | 23.7 | +0.567 (+2.45%) | 1,425,813 |
| 3 Apr 2020 | CNY | 23.5933 | 23.6667 | 23 | 23.1333 | 23.1333 | -0.427 (-1.81%) | 1,293,885 |
| 2 Apr 2020 | CNY | 22.8667 | 23.66 | 22.8667 | 23.56 | 23.56 | +0.587 (+2.55%) | 1,435,201 |
| 1 Apr 2020 | CNY | 22.8067 | 23.26 | 22.7 | 22.9733 | 22.9733 | -0.067 (-0.29%) | 1,093,500 |
| 31 Mar 2020 | CNY | 23.2267 | 23.2933 | 22.7733 | 23.04 | 23.04 | +0.153 (+0.67%) | 1,333,155 |
| 30 Mar 2020 | CNY | 23.9667 | 23.9667 | 22.8733 | 22.8867 | 22.8867 | -1.513 (-6.20%) | 2,711,640 |
| 27 Mar 2020 | CNY | 25.32 | 25.86 | 24.3333 | 24.4 | 24.4 | -1.16 (-4.54%) | 2,671,422 |
| 26 Mar 2020 | CNY | 26.6733 | 26.7333 | 25.1733 | 25.56 | 25.56 | -1.467 (-5.43%) | 3,705,300 |
| 25 Mar 2020 | CNY | 26.7867 | 27.4867 | 26.3867 | 27.0267 | 27.0267 | -0.473 (-1.72%) | 5,684,850 |
| 24 Mar 2020 | CNY | 25.84 | 27.7333 | 25.5333 | 27.5 | 27.5 | +2.053 (+8.07%) | 6,509,121 |
| 23 Mar 2020 | CNY | 26.6067 | 27.9133 | 24.92 | 25.4467 | 25.4467 | -1.26 (-4.72%) | 7,130,821 |
| 20 Mar 2020 | CNY | 26.7067 | 26.7067 | 26.7067 | 26.7067 | 26.7067 | +2.44 (+10.05%) | 1,363,650 |
| 19 Mar 2020 | CNY | 23.3667 | 24.3 | 23.3333 | 24.2667 | 24.2667 | +0.6 (+2.54%) | 1,743,300 |
| 18 Mar 2020 | CNY | 23.74 | 24.4 | 23.5333 | 23.6667 | 23.6667 | +0.093 (+0.40%) | 2,037,253 |
| 17 Mar 2020 | CNY | 23.8667 | 23.9867 | 22.6467 | 23.5733 | 23.5733 | +0.04 (+0.17%) | 2,339,988 |
| 16 Mar 2020 | CNY | 26.1867 | 26.1867 | 23.3467 | 23.5333 | 23.5333 | -2.367 (-9.14%) | 3,370,285 |
| 13 Mar 2020 | CNY | 25.3333 | 26.3333 | 25.04 | 25.9 | 25.9 | -0.76 (-2.85%) | 3,551,803 |
| 12 Mar 2020 | CNY | 26.1933 | 26.82 | 26.1067 | 26.66 | 26.66 | -0.267 (-0.99%) | 2,289,900 |
| 11 Mar 2020 | CNY | 27.3333 | 27.8533 | 26.6933 | 26.9267 | 26.9267 | -0.193 (-0.71%) | 3,051,409 |
| 10 Mar 2020 | CNY | 25.46 | 27.1933 | 25.4333 | 27.12 | 27.12 | +1.273 (+4.93%) | 2,559,193 |
| 9 Mar 2020 | CNY | 26.3 | 27.4533 | 25.7 | 25.8467 | 25.8467 | -1.087 (-4.03%) | 2,510,385 |
