| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 56.4872 | 57.2115 | 55.891 | 56.891 | 56.891 | +1 (+1.79%) | 3,134,414 |
| 17 Apr 2020 | CNY | 57.0513 | 58.5256 | 55.4487 | 55.891 | 55.891 | -0.263 (-0.47%) | 4,757,516 |
| 16 Apr 2020 | CNY | 55.641 | 56.7628 | 54.25 | 56.1539 | 56.1539 | -0.365 (-0.65%) | 3,469,493 |
| 15 Apr 2020 | CNY | 56.2372 | 57.8205 | 55.7692 | 56.5192 | 56.5192 | +0.199 (+0.35%) | 3,634,569 |
| 14 Apr 2020 | CNY | 55.8846 | 56.5897 | 55.1474 | 56.3205 | 56.3205 | +1.192 (+2.16%) | 3,798,444 |
| 13 Apr 2020 | CNY | 56.218 | 56.968 | 54.3269 | 55.1282 | 55.1282 | -2.115 (-3.70%) | 3,334,668 |
| 10 Apr 2020 | CNY | 60.7115 | 60.718 | 56.0833 | 57.2436 | 57.2436 | -2.622 (-4.38%) | 4,258,762 |
| 9 Apr 2020 | CNY | 61.4744 | 62.0385 | 59.7436 | 59.8654 | 59.8654 | -1.506 (-2.45%) | 3,811,987 |
| 8 Apr 2020 | CNY | 63.4615 | 64.1667 | 60.6282 | 61.3718 | 61.3718 | -1.917 (-3.03%) | 4,083,710 |
| 7 Apr 2020 | CNY | 62.859 | 65.3846 | 61.7051 | 63.2885 | 63.2885 | +3.679 (+6.17%) | 5,112,903 |
| 3 Apr 2020 | CNY | 60.2564 | 61.859 | 58.0256 | 59.609 | 59.609 | +0.096 (+0.16%) | 4,859,400 |
| 2 Apr 2020 | CNY | 54.25 | 59.5128 | 54.25 | 59.5128 | 59.5128 | +5.442 (+10.07%) | 5,298,936 |
| 1 Apr 2020 | CNY | 53.3141 | 56.218 | 52.3526 | 54.0705 | 54.0705 | +1.583 (+3.02%) | 3,902,528 |
| 31 Mar 2020 | CNY | 55.1154 | 55.1154 | 52.3269 | 52.4872 | 52.4872 | -0.34 (-0.64%) | 2,751,565 |
| 30 Mar 2020 | CNY | 53.8013 | 54.6474 | 51.4872 | 52.8269 | 52.8269 | -2.788 (-5.01%) | 3,805,772 |
| 27 Mar 2020 | CNY | 59.0192 | 59.1667 | 55.4487 | 55.6154 | 55.6154 | -2.205 (-3.81%) | 3,640,469 |
| 26 Mar 2020 | CNY | 61.1282 | 61.1282 | 57.5577 | 57.8205 | 57.8205 | -2.308 (-3.84%) | 2,628,550 |
| 25 Mar 2020 | CNY | 59.0897 | 61.4103 | 58.359 | 60.1282 | 60.1282 | +3.269 (+5.75%) | 4,366,134 |
| 24 Mar 2020 | CNY | 58.4551 | 58.7051 | 54.5064 | 56.859 | 56.859 | +0.449 (+0.80%) | 3,509,138 |
| 23 Mar 2020 | CNY | 59.6795 | 59.6795 | 55.3846 | 56.4103 | 56.4103 | -5.372 (-8.69%) | 4,734,972 |
| 20 Mar 2020 | CNY | 61.9039 | 63.8205 | 60.2628 | 61.7821 | 61.7821 | +0.635 (+1.04%) | 3,020,287 |
| 19 Mar 2020 | CNY | 61.3077 | 62.0962 | 58.718 | 61.1474 | 61.1474 | +1.372 (+2.29%) | 3,296,562 |
| 18 Mar 2020 | CNY | 61.6731 | 64.0577 | 59.7756 | 59.7756 | 59.7756 | -1.122 (-1.84%) | 4,116,364 |
| 17 Mar 2020 | CNY | 62.5705 | 64.0769 | 56.3141 | 60.8974 | 60.8974 | -1.673 (-2.67%) | 5,710,208 |
| 16 Mar 2020 | CNY | 69.8718 | 70.7051 | 62.5705 | 62.5705 | 62.5705 | -6.147 (-8.95%) | 3,814,756 |
| 13 Mar 2020 | CNY | 64.8013 | 71.141 | 64.2308 | 68.718 | 68.718 | -0.853 (-1.23%) | 3,676,188 |
| 12 Mar 2020 | CNY | 69.9103 | 71.6346 | 68.5897 | 69.5705 | 69.5705 | -2.353 (-3.27%) | 2,486,796 |
| 11 Mar 2020 | CNY | 74.8077 | 75.4487 | 71.8205 | 71.9231 | 71.9231 | -1.647 (-2.24%) | 2,507,930 |
| 10 Mar 2020 | CNY | 68.6026 | 74.359 | 68.5897 | 73.5705 | 73.5705 | +1.455 (+2.02%) | 4,056,141 |
| 9 Mar 2020 | CNY | 78.8013 | 78.8013 | 72.1154 | 72.1154 | 72.1154 | -8.013 (-10.00%) | 4,440,142 |
