| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 27.4074 | 28.963 | 27.4074 | 27.9926 | 27.9926 | +0.53 (+1.93%) | 5,769,279 |
| 9 Apr 2020 | CNY | 26.4148 | 28.0963 | 26.4148 | 27.463 | 27.463 | +1.07 (+4.06%) | 4,687,137 |
| 8 Apr 2020 | CNY | 26.3037 | 26.5926 | 26.0037 | 26.3926 | 26.3926 | -0.026 (-0.10%) | 2,875,824 |
| 7 Apr 2020 | CNY | 25.8296 | 26.7407 | 25.6667 | 26.4185 | 26.4185 | +1.085 (+4.28%) | 4,960,434 |
| 3 Apr 2020 | CNY | 25.6 | 26.0852 | 25.2926 | 25.3333 | 25.3333 | -0.256 (-1.00%) | 1,968,632 |
| 2 Apr 2020 | CNY | 25.2963 | 25.7407 | 24.8556 | 25.5889 | 25.5889 | +0.533 (+2.13%) | 2,322,297 |
| 1 Apr 2020 | CNY | 25.1482 | 25.9074 | 24.9259 | 25.0556 | 25.0556 | +0.056 (+0.22%) | 3,429,394 |
| 31 Mar 2020 | CNY | 25.2704 | 25.5519 | 24.837 | 25 | 25 | -0.285 (-1.13%) | 2,600,213 |
| 30 Mar 2020 | CNY | 25.8815 | 26.1852 | 24.8296 | 25.2852 | 25.2852 | -0.989 (-3.76%) | 4,329,601 |
| 27 Mar 2020 | CNY | 26.6926 | 27.0333 | 26.1185 | 26.2741 | 26.2741 | -0.244 (-0.92%) | 3,152,471 |
| 26 Mar 2020 | CNY | 25.9 | 26.963 | 25.6407 | 26.5185 | 26.5185 | +0.415 (+1.59%) | 4,493,815 |
| 25 Mar 2020 | CNY | 25.7593 | 26.2926 | 25.4185 | 26.1037 | 26.1037 | +0.97 (+3.86%) | 4,037,582 |
| 24 Mar 2020 | CNY | 24.4407 | 25.1778 | 24.2222 | 25.1333 | 25.1333 | +1.207 (+5.05%) | 3,868,368 |
| 23 Mar 2020 | CNY | 24.1407 | 24.8074 | 23.8889 | 23.9259 | 23.9259 | -1.33 (-5.26%) | 4,076,622 |
| 20 Mar 2020 | CNY | 25.0593 | 25.5556 | 24.7407 | 25.2556 | 25.2556 | +0.441 (+1.78%) | 5,196,571 |
| 19 Mar 2020 | CNY | 25.137 | 25.5 | 23.9778 | 24.8148 | 24.8148 | -0.215 (-0.86%) | 5,538,604 |
| 18 Mar 2020 | CNY | 25.2667 | 26.1741 | 24.9852 | 25.0296 | 25.0296 | +0.13 (+0.52%) | 4,720,104 |
| 17 Mar 2020 | CNY | 25.3519 | 25.9259 | 24.5333 | 24.9 | 24.9 | -0.104 (-0.41%) | 4,871,510 |
| 16 Mar 2020 | CNY | 26.5926 | 27.1926 | 24.8148 | 25.0037 | 25.0037 | -1.589 (-5.97%) | 6,429,442 |
| 13 Mar 2020 | CNY | 26 | 27.0296 | 25.8667 | 26.5926 | 26.5926 | -0.819 (-2.99%) | 5,338,647 |
| 12 Mar 2020 | CNY | 28.5185 | 28.7111 | 27.2593 | 27.4111 | 27.4111 | -1.404 (-4.87%) | 5,110,173 |
| 11 Mar 2020 | CNY | 30.2111 | 30.3667 | 28.7222 | 28.8148 | 28.8148 | -0.926 (-3.11%) | 4,106,019 |
| 10 Mar 2020 | CNY | 29.3963 | 30.3222 | 28.8333 | 29.7407 | 29.7407 | -0.185 (-0.62%) | 5,608,388 |
| 9 Mar 2020 | CNY | 30.3333 | 30.9333 | 29.5111 | 29.9259 | 29.9259 | -0.352 (-1.16%) | 6,754,357 |
| 6 Mar 2020 | CNY | 29.7222 | 31.1889 | 29.6333 | 30.2778 | 30.2778 | +0.107 (+0.36%) | 5,706,660 |
| 5 Mar 2020 | CNY | 29.5148 | 30.7296 | 29.0852 | 30.1704 | 30.1704 | +0.982 (+3.36%) | 6,113,626 |
| 4 Mar 2020 | CNY | 28.5519 | 29.1889 | 28.3926 | 29.1889 | 29.1889 | +0.363 (+1.26%) | 5,038,783 |
| 3 Mar 2020 | CNY | 27.4037 | 29.1259 | 27.4037 | 28.8259 | 28.8259 | +1.585 (+5.82%) | 10,757,477 |
| 2 Mar 2020 | CNY | 26.7704 | 27.3593 | 26.1111 | 27.2407 | 27.2407 | +0.944 (+3.59%) | 4,208,611 |
| 28 Feb 2020 | CNY | 26.6889 | 27.663 | 26.2593 | 26.2963 | 26.2963 | -1.111 (-4.05%) | 6,151,029 |
