| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 27.51 | 27.51 | 26.74 | 26.91 | 26.91 | -0.18 (-0.66%) | 2,606,661 |
| 14 Apr 2020 | CNY | 26.36 | 27.26 | 26.05 | 27.09 | 27.09 | +1.1 (+4.23%) | 3,438,601 |
| 13 Apr 2020 | CNY | 27 | 27 | 25.85 | 25.99 | 25.99 | -1.42 (-5.18%) | 3,310,807 |
| 10 Apr 2020 | CNY | 29.45 | 29.45 | 27.28 | 27.41 | 27.41 | -2.86 (-9.45%) | 7,687,891 |
| 9 Apr 2020 | CNY | 29.12 | 31.4 | 28.62 | 30.27 | 30.27 | +1.69 (+5.91%) | 9,057,687 |
| 8 Apr 2020 | CNY | 28 | 29 | 27.77 | 28.58 | 28.58 | +0.48 (+1.71%) | 6,455,273 |
| 7 Apr 2020 | CNY | 27.31 | 28.97 | 26.9 | 28.1 | 28.1 | +1.51 (+5.68%) | 5,438,924 |
| 3 Apr 2020 | CNY | 26.69 | 27.28 | 26.43 | 26.59 | 26.59 | -0.07 (-0.26%) | 3,011,300 |
| 2 Apr 2020 | CNY | 26.15 | 26.77 | 26 | 26.66 | 26.66 | +0.27 (+1.02%) | 2,690,600 |
| 1 Apr 2020 | CNY | 26.15 | 26.84 | 25.81 | 26.39 | 26.39 | +0.52 (+2.01%) | 3,510,779 |
| 31 Mar 2020 | CNY | 26 | 26.52 | 25.59 | 25.87 | 25.87 | +0.37 (+1.45%) | 3,483,762 |
| 30 Mar 2020 | CNY | 26.91 | 26.91 | 25.25 | 25.5 | 25.5 | -1.74 (-6.39%) | 4,167,190 |
| 27 Mar 2020 | CNY | 28.4 | 28.6 | 27.13 | 27.24 | 27.24 | -0.92 (-3.27%) | 4,822,333 |
| 26 Mar 2020 | CNY | 29.8 | 29.8 | 27.5 | 28.16 | 28.16 | -1.85 (-6.16%) | 7,029,291 |
| 25 Mar 2020 | CNY | 31.8 | 31.89 | 29.78 | 30.01 | 30.01 | -1.37 (-4.37%) | 6,676,093 |
| 24 Mar 2020 | CNY | 30.86 | 31.7 | 30.65 | 31.38 | 31.38 | +0.93 (+3.05%) | 1,304,994 |
| 23 Mar 2020 | CNY | 31.8 | 31.81 | 30.35 | 30.45 | 30.45 | -1.91 (-5.90%) | 1,136,418 |
| 20 Mar 2020 | CNY | 32.26 | 32.48 | 31.82 | 32.36 | 32.36 | +0.51 (+1.60%) | 868,182 |
| 19 Mar 2020 | CNY | 31.72 | 32.58 | 31.25 | 31.85 | 31.85 | +0.13 (+0.41%) | 1,428,882 |
| 18 Mar 2020 | CNY | 32.99 | 33.68 | 31.7 | 31.72 | 31.72 | -1.17 (-3.56%) | 1,217,608 |
| 17 Mar 2020 | CNY | 33.6 | 33.78 | 32.01 | 32.89 | 32.89 | -0.31 (-0.93%) | 1,100,097 |
| 16 Mar 2020 | CNY | 35.12 | 35.88 | 33.18 | 33.2 | 33.2 | -1.79 (-5.12%) | 1,701,100 |
| 13 Mar 2020 | CNY | 33.89 | 35.48 | 33.12 | 34.99 | 34.99 | -0.33 (-0.93%) | 1,307,103 |
| 12 Mar 2020 | CNY | 35.98 | 36.5 | 34.82 | 35.32 | 35.32 | -1.24 (-3.39%) | 1,563,618 |
| 11 Mar 2020 | CNY | 37.94 | 38.06 | 36.1 | 36.56 | 36.56 | -1.14 (-3.02%) | 1,379,540 |
| 10 Mar 2020 | CNY | 36.51 | 37.79 | 35.8 | 37.7 | 37.7 | +0.75 (+2.03%) | 1,443,231 |
| 9 Mar 2020 | CNY | 38.49 | 38.49 | 36.5 | 36.95 | 36.95 | -1.97 (-5.06%) | 1,756,586 |
| 6 Mar 2020 | CNY | 38.43 | 39.31 | 38.06 | 38.92 | 38.92 | -0.25 (-0.64%) | 1,162,501 |
| 5 Mar 2020 | CNY | 39.7 | 40 | 38.91 | 39.17 | 39.17 | +0.17 (+0.44%) | 1,675,697 |
| 4 Mar 2020 | CNY | 38.24 | 39.38 | 38.05 | 39 | 39 | +0.52 (+1.35%) | 1,354,943 |
