| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2020 | CNY | 26.92 | 26.92 | 25.7933 | 26.1667 | 26.1667 | -0.5 (-1.87%) | 1,962,363 |
| 10 Apr 2020 | CNY | 27.6733 | 27.8333 | 26.42 | 26.6667 | 26.6667 | -0.947 (-3.43%) | 2,324,028 |
| 9 Apr 2020 | CNY | 27.0933 | 27.8333 | 26.7067 | 27.6133 | 27.6133 | +0.68 (+2.52%) | 2,595,879 |
| 8 Apr 2020 | CNY | 27.0667 | 27.62 | 26.5933 | 26.9333 | 26.9333 | -0.333 (-1.22%) | 1,613,797 |
| 7 Apr 2020 | CNY | 26.3467 | 27.48 | 26.3467 | 27.2667 | 27.2667 | +0.987 (+3.75%) | 2,464,630 |
| 3 Apr 2020 | CNY | 26.5267 | 26.6667 | 25.8333 | 26.28 | 26.28 | -0.227 (-0.86%) | 1,900,350 |
| 2 Apr 2020 | CNY | 25.2733 | 26.6333 | 24.8133 | 26.5067 | 26.5067 | +1.213 (+4.80%) | 2,657,409 |
| 1 Apr 2020 | CNY | 24.74 | 25.64 | 24.2733 | 25.2933 | 25.2933 | +0.587 (+2.37%) | 3,318,600 |
| 31 Mar 2020 | CNY | 24.8667 | 25.1467 | 24.4467 | 24.7067 | 24.7067 | +0.273 (+1.12%) | 2,393,665 |
| 30 Mar 2020 | CNY | 25.3333 | 25.3333 | 23.8 | 24.4333 | 24.4333 | -1.427 (-5.52%) | 3,679,846 |
| 27 Mar 2020 | CNY | 26.98 | 27.2 | 25.8 | 25.86 | 25.86 | -0.98 (-3.65%) | 2,970,450 |
| 26 Mar 2020 | CNY | 26.8667 | 27.66 | 26.5733 | 26.84 | 26.84 | -0.093 (-0.35%) | 3,302,566 |
| 25 Mar 2020 | CNY | 27.1267 | 27.4467 | 26.1333 | 26.9333 | 26.9333 | +0.407 (+1.53%) | 5,149,755 |
| 24 Mar 2020 | CNY | 27.78 | 28.14 | 25.4 | 26.5267 | 26.5267 | -1.047 (-3.80%) | 6,188,728 |
| 23 Mar 2020 | CNY | 29.8067 | 29.9067 | 27.5733 | 27.5733 | 27.5733 | -3.04 (-9.93%) | 6,531,594 |
| 20 Mar 2020 | CNY | 33.2267 | 33.2467 | 30.0133 | 30.6133 | 30.6133 | -1.973 (-6.06%) | 8,384,464 |
| 19 Mar 2020 | CNY | 32.0333 | 32.7733 | 31.2533 | 32.5867 | 32.5867 | +0.887 (+2.80%) | 5,935,380 |
| 18 Mar 2020 | CNY | 33 | 35.1867 | 31.3333 | 31.7 | 31.7 | -1.64 (-4.92%) | 9,358,735 |
| 17 Mar 2020 | CNY | 31.1067 | 33.72 | 30.5467 | 33.34 | 33.34 | +2.127 (+6.81%) | 8,062,816 |
| 16 Mar 2020 | CNY | 34.4333 | 35.2667 | 31 | 31.2133 | 31.2133 | -2.72 (-8.02%) | 9,002,568 |
| 13 Mar 2020 | CNY | 30.76 | 34.08 | 30.76 | 33.9333 | 33.9333 | +1.293 (+3.96%) | 10,873,908 |
| 12 Mar 2020 | CNY | 31.44 | 33.9267 | 30.1467 | 32.64 | 32.64 | +0.227 (+0.70%) | 10,813,189 |
| 11 Mar 2020 | CNY | 30.9533 | 32.4133 | 30.9467 | 32.4133 | 32.4133 | +2.947 (+10.00%) | 8,904,630 |
| 10 Mar 2020 | CNY | 26.7667 | 29.4667 | 26.7667 | 29.4667 | 29.4667 | +2.693 (+10.06%) | 8,407,224 |
| 9 Mar 2020 | CNY | 28.1333 | 28.5867 | 26.6 | 26.7733 | 26.7733 | -2.06 (-7.14%) | 5,454,460 |
| 6 Mar 2020 | CNY | 29 | 29.4 | 28.64 | 28.8333 | 28.8333 | -0.74 (-2.50%) | 2,805,142 |
| 5 Mar 2020 | CNY | 29.5733 | 30.4 | 28.8733 | 29.5733 | 29.5733 | +0.06 (+0.20%) | 4,357,815 |
| 4 Mar 2020 | CNY | 28.9933 | 29.7267 | 28.1667 | 29.5133 | 29.5133 | +0.38 (+1.30%) | 4,066,365 |
| 3 Mar 2020 | CNY | 29.3 | 30.7933 | 28.8933 | 29.1333 | 29.1333 | +0.167 (+0.58%) | 5,315,674 |
| 2 Mar 2020 | CNY | 28.02 | 29.1667 | 27.6667 | 28.9667 | 28.9667 | +1.567 (+5.72%) | 5,235,406 |
