| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 64 | 64.97 | 62.6 | 64.34 | 64.34 | +1.19 (+1.88%) | 788,664 |
| 17 Apr 2020 | CNY | 62.8 | 63.88 | 62.6 | 63.15 | 63.15 | +0.35 (+0.56%) | 551,101 |
| 16 Apr 2020 | CNY | 62.6 | 63.45 | 62.06 | 62.8 | 62.8 | +0.28 (+0.45%) | 373,100 |
| 15 Apr 2020 | CNY | 63.49 | 63.99 | 62.08 | 62.52 | 62.52 | -0.77 (-1.22%) | 473,743 |
| 14 Apr 2020 | CNY | 61.75 | 63.3 | 61.75 | 63.29 | 63.29 | +1.41 (+2.28%) | 551,400 |
| 13 Apr 2020 | CNY | 60.5 | 62.25 | 59.53 | 61.88 | 61.88 | +1.25 (+2.06%) | 645,630 |
| 10 Apr 2020 | CNY | 61.39 | 62.88 | 60.52 | 60.63 | 60.63 | +1.21 (+2.04%) | 925,713 |
| 9 Apr 2020 | CNY | 59.38 | 59.48 | 58.54 | 59.42 | 59.42 | +0.37 (+0.63%) | 430,464 |
| 8 Apr 2020 | CNY | 57.37 | 59.29 | 57.21 | 59.05 | 59.05 | +1.17 (+2.02%) | 452,800 |
| 7 Apr 2020 | CNY | 56.69 | 57.93 | 56.4 | 57.88 | 57.88 | +1.95 (+3.49%) | 597,930 |
| 3 Apr 2020 | CNY | 55.3 | 56.84 | 55.3 | 55.93 | 55.93 | +0.45 (+0.81%) | 411,400 |
| 2 Apr 2020 | CNY | 54.16 | 55.49 | 53.91 | 55.48 | 55.48 | +0.64 (+1.17%) | 281,900 |
| 1 Apr 2020 | CNY | 55 | 55.85 | 54.56 | 54.84 | 54.84 | -0.16 (-0.29%) | 437,200 |
| 31 Mar 2020 | CNY | 52.82 | 55 | 52.8 | 55 | 55 | +2.37 (+4.50%) | 615,600 |
| 30 Mar 2020 | CNY | 53.98 | 53.98 | 52.3 | 52.63 | 52.63 | -1.72 (-3.16%) | 356,809 |
| 27 Mar 2020 | CNY | 54.51 | 55.33 | 54.2 | 54.35 | 54.35 | +0.41 (+0.76%) | 398,500 |
| 26 Mar 2020 | CNY | 55.28 | 55.28 | 53.91 | 53.94 | 53.94 | -1.32 (-2.39%) | 533,000 |
| 25 Mar 2020 | CNY | 55.88 | 56.18 | 55 | 55.26 | 55.26 | +0.78 (+1.43%) | 541,616 |
| 24 Mar 2020 | CNY | 54.5 | 55.08 | 53 | 54.48 | 54.48 | +0.54 (+1.00%) | 457,900 |
| 23 Mar 2020 | CNY | 56 | 56 | 53.53 | 53.94 | 53.94 | -3.03 (-5.32%) | 436,000 |
| 20 Mar 2020 | CNY | 56.01 | 57 | 55.63 | 56.97 | 56.97 | +1.27 (+2.28%) | 477,400 |
| 19 Mar 2020 | CNY | 55.58 | 56.23 | 54.5 | 55.7 | 55.7 | +0.42 (+0.76%) | 522,100 |
| 18 Mar 2020 | CNY | 56.61 | 57.96 | 55.28 | 55.28 | 55.28 | -1.02 (-1.81%) | 561,078 |
| 17 Mar 2020 | CNY | 58.48 | 58.48 | 54.9 | 56.3 | 56.3 | -1.3 (-2.26%) | 710,614 |
| 16 Mar 2020 | CNY | 61.24 | 61.66 | 57.5 | 57.6 | 57.6 | -3.42 (-5.60%) | 770,578 |
| 13 Mar 2020 | CNY | 60.89 | 62.8 | 60.1 | 61.02 | 61.02 | -3.44 (-5.34%) | 964,291 |
| 12 Mar 2020 | CNY | 66.3 | 66.31 | 63.45 | 64.46 | 64.46 | -2.54 (-3.79%) | 938,000 |
| 11 Mar 2020 | CNY | 67.53 | 70.15 | 66.8 | 67 | 67 | -0.49 (-0.73%) | 1,060,809 |
| 10 Mar 2020 | CNY | 65.8 | 67.8 | 65 | 67.49 | 67.49 | +0.49 (+0.73%) | 1,013,037 |
| 9 Mar 2020 | CNY | 69.1 | 70.87 | 66.76 | 67 | 67 | -2.62 (-3.76%) | 1,002,543 |
