| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 24.3889 | 26.2778 | 24.2222 | 26.2778 | 26.2778 | +2.389 (+10.00%) | 9,260,164 |
| 17 Apr 2020 | CNY | 24.5 | 24.8222 | 23.8333 | 23.8889 | 23.8889 | -0.733 (-2.98%) | 4,771,080 |
| 16 Apr 2020 | CNY | 23.1111 | 24.7778 | 23.0111 | 24.6222 | 24.6222 | +1.456 (+6.28%) | 6,078,958 |
| 15 Apr 2020 | CNY | 22.6389 | 23.2833 | 22.5 | 23.1667 | 23.1667 | +0.628 (+2.79%) | 2,579,824 |
| 14 Apr 2020 | CNY | 22.4333 | 22.6722 | 22.2778 | 22.5389 | 22.5389 | +0.172 (+0.77%) | 1,693,242 |
| 13 Apr 2020 | CNY | 22.5 | 22.5833 | 22.1611 | 22.3667 | 22.3667 | -0.461 (-2.02%) | 2,638,875 |
| 10 Apr 2020 | CNY | 23.8889 | 24.2778 | 22.8278 | 22.8278 | 22.8278 | -2.561 (-10.09%) | 9,321,179 |
| 9 Apr 2020 | CNY | 25.0444 | 25.5444 | 24.8889 | 25.3889 | 25.3889 | +0.506 (+2.03%) | 2,845,782 |
| 8 Apr 2020 | CNY | 24.8333 | 25.0722 | 24.5833 | 24.8833 | 24.8833 | -0.022 (-0.09%) | 1,594,767 |
| 7 Apr 2020 | CNY | 24.6833 | 24.9722 | 24.45 | 24.9056 | 24.9056 | +0.506 (+2.07%) | 2,115,383 |
| 3 Apr 2020 | CNY | 24.0556 | 24.6056 | 23.9111 | 24.4 | 24.4 | +0.289 (+1.20%) | 1,780,444 |
| 2 Apr 2020 | CNY | 23.8889 | 24.1111 | 23.5889 | 24.1111 | 24.1111 | +0.261 (+1.09%) | 1,844,974 |
| 1 Apr 2020 | CNY | 23.9222 | 24.2667 | 23.7778 | 23.85 | 23.85 | -0.272 (-1.13%) | 1,558,414 |
| 31 Mar 2020 | CNY | 24.6333 | 24.8444 | 24.0278 | 24.1222 | 24.1222 | -0.833 (-3.34%) | 2,415,780 |
| 30 Mar 2020 | CNY | 25 | 25.5833 | 24.3889 | 24.9556 | 24.9556 | +0.317 (+1.29%) | 3,758,670 |
| 27 Mar 2020 | CNY | 25.35 | 25.5556 | 24.5167 | 24.6389 | 24.6389 | -0.317 (-1.27%) | 2,298,330 |
| 26 Mar 2020 | CNY | 24.1056 | 25.2722 | 23.9167 | 24.9556 | 24.9556 | +0.845 (+3.50%) | 4,038,629 |
| 25 Mar 2020 | CNY | 24.0444 | 24.3333 | 23.8944 | 24.1111 | 24.1111 | +0.544 (+2.31%) | 2,923,371 |
| 24 Mar 2020 | CNY | 23.6667 | 23.8111 | 23.2056 | 23.5667 | 23.5667 | +0.239 (+1.02%) | 2,070,810 |
| 23 Mar 2020 | CNY | 23.5722 | 24.0333 | 23.2278 | 23.3278 | 23.3278 | -1.122 (-4.59%) | 2,780,240 |
| 20 Mar 2020 | CNY | 24 | 24.5278 | 23.7778 | 24.45 | 24.45 | +0.717 (+3.02%) | 2,072,268 |
| 19 Mar 2020 | CNY | 23.3889 | 23.8722 | 23.1556 | 23.7333 | 23.7333 | +0.144 (+0.61%) | 2,116,081 |
| 18 Mar 2020 | CNY | 23.8778 | 24.4389 | 23.5889 | 23.5889 | 23.5889 | -0.017 (-0.07%) | 2,805,476 |
| 17 Mar 2020 | CNY | 24.1889 | 24.2944 | 23.0556 | 23.6056 | 23.6056 | -0.339 (-1.41%) | 2,473,416 |
| 16 Mar 2020 | CNY | 25.6111 | 26.0167 | 23.7 | 23.9444 | 23.9444 | -1.494 (-5.87%) | 3,843,034 |
| 13 Mar 2020 | CNY | 24.7833 | 25.5611 | 24.5722 | 25.4389 | 25.4389 | -0.583 (-2.24%) | 3,735,900 |
| 12 Mar 2020 | CNY | 26.75 | 27.0778 | 25.7889 | 26.0222 | 26.0222 | -1.317 (-4.82%) | 3,531,157 |
| 11 Mar 2020 | CNY | 27.7889 | 28.0389 | 27.1333 | 27.3389 | 27.3389 | -0.383 (-1.38%) | 3,971,829 |
| 10 Mar 2020 | CNY | 28.5167 | 28.7667 | 26.5444 | 27.7222 | 27.7222 | -1.161 (-4.02%) | 5,788,650 |
| 9 Mar 2020 | CNY | 28.5 | 29.2222 | 27.9944 | 28.8833 | 28.8833 | +0.217 (+0.76%) | 5,513,778 |
