| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2020 | CNY | 22.71 | 22.8 | 22.02 | 22.2 | 22.2 | -0.48 (-2.12%) | 579,700 |
| 10 Apr 2020 | CNY | 23.45 | 23.59 | 22.6 | 22.68 | 22.68 | -0.77 (-3.28%) | 867,780 |
| 9 Apr 2020 | CNY | 23.5 | 23.74 | 23.41 | 23.45 | 23.45 | -0.02 (-0.09%) | 640,800 |
| 8 Apr 2020 | CNY | 23.2 | 23.58 | 23.13 | 23.47 | 23.47 | +0.25 (+1.08%) | 759,920 |
| 7 Apr 2020 | CNY | 23 | 23.37 | 22.9 | 23.22 | 23.22 | +0.57 (+2.52%) | 832,000 |
| 3 Apr 2020 | CNY | 22.64 | 23.37 | 22.58 | 22.65 | 22.65 | +0.02 (+0.09%) | 870,600 |
| 2 Apr 2020 | CNY | 21.92 | 22.65 | 21.92 | 22.63 | 22.63 | +0.45 (+2.03%) | 611,400 |
| 1 Apr 2020 | CNY | 22.2 | 22.65 | 22.1 | 22.18 | 22.18 | -0.37 (-1.64%) | 545,457 |
| 31 Mar 2020 | CNY | 22.49 | 22.79 | 22.07 | 22.55 | 22.55 | +0.36 (+1.62%) | 703,279 |
| 30 Mar 2020 | CNY | 22.3 | 22.94 | 21.9 | 22.19 | 22.19 | -0.82 (-3.56%) | 772,616 |
| 27 Mar 2020 | CNY | 23.2 | 23.65 | 22.88 | 23.01 | 23.01 | -0.3 (-1.29%) | 877,579 |
| 26 Mar 2020 | CNY | 22.75 | 23.94 | 22.5 | 23.31 | 23.31 | +0.47 (+2.06%) | 1,210,200 |
| 25 Mar 2020 | CNY | 22.5 | 22.98 | 22.23 | 22.84 | 22.84 | +0.67 (+3.02%) | 937,837 |
| 24 Mar 2020 | CNY | 22.3 | 22.43 | 21.51 | 22.17 | 22.17 | +0.38 (+1.74%) | 718,737 |
| 23 Mar 2020 | CNY | 22.3 | 22.4 | 21.6 | 21.79 | 21.79 | -1.18 (-5.14%) | 1,001,600 |
| 20 Mar 2020 | CNY | 23 | 23 | 22.53 | 22.97 | 22.97 | +0.4 (+1.77%) | 664,500 |
| 19 Mar 2020 | CNY | 22.34 | 22.7 | 21.84 | 22.57 | 22.57 | +0.09 (+0.40%) | 844,900 |
| 18 Mar 2020 | CNY | 23.06 | 23.37 | 22.3 | 22.48 | 22.48 | -0.35 (-1.53%) | 1,102,200 |
| 17 Mar 2020 | CNY | 23.66 | 24 | 21.76 | 22.83 | 22.83 | -0.74 (-3.14%) | 1,580,613 |
| 16 Mar 2020 | CNY | 25.18 | 25.28 | 23.5 | 23.57 | 23.57 | -1.45 (-5.80%) | 1,637,700 |
| 13 Mar 2020 | CNY | 25.45 | 25.45 | 24.21 | 25.02 | 25.02 | -1.7 (-6.36%) | 2,161,955 |
| 12 Mar 2020 | CNY | 26.99 | 27.09 | 26.41 | 26.72 | 26.72 | -0.41 (-1.51%) | 1,092,924 |
| 11 Mar 2020 | CNY | 27.49 | 27.77 | 27.04 | 27.13 | 27.13 | -0.24 (-0.88%) | 1,298,201 |
| 10 Mar 2020 | CNY | 26.25 | 27.38 | 26.25 | 27.37 | 27.37 | +0.38 (+1.41%) | 1,427,077 |
| 9 Mar 2020 | CNY | 28 | 28 | 26.92 | 26.99 | 26.99 | -1.29 (-4.56%) | 1,714,955 |
| 6 Mar 2020 | CNY | 27.9 | 28.55 | 27.71 | 28.28 | 28.28 | +0.17 (+0.60%) | 2,179,458 |
| 5 Mar 2020 | CNY | 27.84 | 28.27 | 27.65 | 28.11 | 28.11 | +0.35 (+1.26%) | 2,041,700 |
| 4 Mar 2020 | CNY | 27.28 | 28.04 | 27.2 | 27.76 | 27.76 | +0.43 (+1.57%) | 1,909,308 |
| 3 Mar 2020 | CNY | 27.33 | 27.87 | 27.3 | 27.33 | 27.33 | +0.26 (+0.96%) | 1,888,201 |
| 2 Mar 2020 | CNY | 26.5 | 27.29 | 26.4 | 27.07 | 27.07 | +0.74 (+2.81%) | 1,365,830 |
