| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 50.85 | 51.34 | 50.2 | 50.44 | 50.44 | -0.26 (-0.51%) | 3,489,741 |
| 9 Apr 2020 | CNY | 51 | 51.3 | 50.08 | 50.7 | 50.7 | -0.07 (-0.14%) | 3,607,423 |
| 8 Apr 2020 | CNY | 50.8 | 51.51 | 50.68 | 50.77 | 50.77 | -0.5 (-0.98%) | 3,123,284 |
| 7 Apr 2020 | CNY | 51.9 | 51.98 | 50.61 | 51.27 | 51.27 | +1.19 (+2.38%) | 7,422,878 |
| 3 Apr 2020 | CNY | 51.18 | 51.65 | 49.4 | 50.08 | 50.08 | -1.11 (-2.17%) | 5,694,438 |
| 2 Apr 2020 | CNY | 50.01 | 51.28 | 49.51 | 51.19 | 51.19 | +1.31 (+2.63%) | 4,066,850 |
| 1 Apr 2020 | CNY | 49.37 | 50.87 | 49.37 | 49.88 | 49.88 | +0.32 (+0.65%) | 4,837,556 |
| 31 Mar 2020 | CNY | 49.65 | 50.8 | 49.25 | 49.56 | 49.56 | -0.14 (-0.28%) | 3,670,513 |
| 30 Mar 2020 | CNY | 49.37 | 50.25 | 48.45 | 49.7 | 49.7 | +0.19 (+0.38%) | 4,196,805 |
| 27 Mar 2020 | CNY | 50 | 50.45 | 49 | 49.51 | 49.51 | -0.44 (-0.88%) | 3,627,103 |
| 26 Mar 2020 | CNY | 50 | 50.76 | 49.5 | 49.95 | 49.95 | -0.38 (-0.76%) | 3,013,935 |
| 25 Mar 2020 | CNY | 50.35 | 50.64 | 49.72 | 50.33 | 50.33 | +1.02 (+2.07%) | 5,025,381 |
| 24 Mar 2020 | CNY | 48.71 | 49.44 | 47.73 | 49.31 | 49.31 | +1.86 (+3.92%) | 5,549,331 |
| 23 Mar 2020 | CNY | 46.55 | 48.87 | 46.1 | 47.45 | 47.45 | -0.57 (-1.19%) | 6,031,122 |
| 20 Mar 2020 | CNY | 48.14 | 48.58 | 46.89 | 48.02 | 48.02 | +0.38 (+0.80%) | 3,875,463 |
| 19 Mar 2020 | CNY | 47.1 | 48.14 | 45.88 | 47.64 | 47.64 | +1.41 (+3.05%) | 6,029,674 |
| 18 Mar 2020 | CNY | 47.48 | 49.14 | 46.2 | 46.23 | 46.23 | -0.49 (-1.05%) | 6,216,926 |
| 17 Mar 2020 | CNY | 45.88 | 47.84 | 44.64 | 46.72 | 46.72 | +1.64 (+3.64%) | 8,282,483 |
| 16 Mar 2020 | CNY | 49.1 | 49.13 | 44.87 | 45.08 | 45.08 | -3.73 (-7.64%) | 8,393,250 |
| 13 Mar 2020 | CNY | 46.82 | 49.05 | 46.08 | 48.81 | 48.81 | +0.04 (+0.08%) | 7,519,050 |
| 12 Mar 2020 | CNY | 49.39 | 50.25 | 48.66 | 48.77 | 48.77 | -1.05 (-2.11%) | 4,340,855 |
| 11 Mar 2020 | CNY | 51.51 | 51.98 | 49.8 | 49.82 | 49.82 | -1.48 (-2.88%) | 5,307,581 |
| 10 Mar 2020 | CNY | 49.01 | 51.46 | 48.82 | 51.3 | 51.3 | +2.16 (+4.40%) | 6,385,904 |
| 9 Mar 2020 | CNY | 51 | 51.51 | 49 | 49.14 | 49.14 | -2.4 (-4.66%) | 6,436,059 |
| 6 Mar 2020 | CNY | 51.63 | 52.58 | 51.36 | 51.54 | 51.54 | -0.46 (-0.88%) | 3,109,978 |
| 5 Mar 2020 | CNY | 53 | 53.4 | 51 | 52 | 52 | -0.16 (-0.31%) | 5,886,695 |
| 4 Mar 2020 | CNY | 52.03 | 53.33 | 51.32 | 52.16 | 52.16 | -0.22 (-0.42%) | 5,093,629 |
| 3 Mar 2020 | CNY | 52.98 | 54.48 | 51.66 | 52.38 | 52.38 | +0.29 (+0.56%) | 9,044,486 |
| 2 Mar 2020 | CNY | 51.48 | 52.67 | 51.2 | 52.09 | 52.09 | +1.71 (+3.39%) | 6,624,113 |
| 28 Feb 2020 | CNY | 51.77 | 52.77 | 50.11 | 50.38 | 50.38 | -3 (-5.62%) | 7,772,782 |
