| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2020 | CNY | 80.86 | 80.86 | 77.03 | 77.93 | 77.93 | -4.37 (-5.31%) | 2,004,173 |
| 15 Apr 2020 | CNY | 81 | 82.41 | 78.22 | 82.3 | 82.3 | +2.77 (+3.48%) | 2,411,804 |
| 14 Apr 2020 | CNY | 72.01 | 79.53 | 72.01 | 79.53 | 79.53 | +7.33 (+10.15%) | 2,693,446 |
| 13 Apr 2020 | CNY | 72.14 | 72.77 | 69.52 | 72.2 | 72.2 | +0.03 (+0.04%) | 1,920,126 |
| 10 Apr 2020 | CNY | 75 | 75.49 | 70.31 | 72.17 | 72.17 | -5.48 (-7.06%) | 2,679,141 |
| 9 Apr 2020 | CNY | 75.9 | 78.41 | 74.45 | 77.65 | 77.65 | +2.89 (+3.87%) | 1,802,898 |
| 8 Apr 2020 | CNY | 78.2 | 78.2 | 74.5 | 74.76 | 74.76 | -4.04 (-5.13%) | 2,130,450 |
| 7 Apr 2020 | CNY | 79.77 | 80.08 | 76.51 | 78.8 | 78.8 | +1.02 (+1.31%) | 1,618,673 |
| 3 Apr 2020 | CNY | 76.8 | 79.9 | 76.16 | 77.78 | 77.78 | +0.78 (+1.01%) | 1,478,729 |
| 2 Apr 2020 | CNY | 76.3 | 78.1 | 75 | 77 | 77 | +0.43 (+0.56%) | 2,239,801 |
| 1 Apr 2020 | CNY | 75.95 | 81.68 | 75.02 | 76.57 | 76.57 | +0.01 (+0.01%) | 3,066,029 |
| 31 Mar 2020 | CNY | 70.67 | 76.85 | 70 | 76.56 | 76.56 | +6.71 (+9.61%) | 2,967,828 |
| 30 Mar 2020 | CNY | 69.99 | 71.49 | 68.4 | 69.85 | 69.85 | -0.21 (-0.30%) | 1,520,278 |
| 27 Mar 2020 | CNY | 69 | 71.98 | 68.68 | 70.06 | 70.06 | +1.21 (+1.76%) | 2,022,844 |
| 26 Mar 2020 | CNY | 66.2 | 70 | 66.2 | 68.85 | 68.85 | +1.41 (+2.09%) | 2,524,272 |
| 25 Mar 2020 | CNY | 64.6 | 67.85 | 64 | 67.44 | 67.44 | +3.93 (+6.19%) | 1,852,223 |
| 24 Mar 2020 | CNY | 61.43 | 63.51 | 60.8 | 63.51 | 63.51 | +2.71 (+4.46%) | 1,178,400 |
| 23 Mar 2020 | CNY | 60.8 | 63.81 | 60.6 | 60.8 | 60.8 | -1.75 (-2.80%) | 1,545,613 |
| 20 Mar 2020 | CNY | 62.4 | 62.69 | 61.4 | 62.55 | 62.55 | +1.07 (+1.74%) | 838,500 |
| 19 Mar 2020 | CNY | 61.34 | 62.86 | 60.17 | 61.48 | 61.48 | -0.47 (-0.76%) | 1,350,654 |
| 18 Mar 2020 | CNY | 62.11 | 64.79 | 61.66 | 61.95 | 61.95 | -0.03 (-0.05%) | 914,777 |
| 17 Mar 2020 | CNY | 65.47 | 65.47 | 61 | 61.98 | 61.98 | -3.01 (-4.63%) | 1,047,351 |
| 16 Mar 2020 | CNY | 65.46 | 67 | 63.77 | 64.99 | 64.99 | +0.06 (+0.09%) | 1,883,910 |
| 13 Mar 2020 | CNY | 60.9 | 66.88 | 60.1 | 64.93 | 64.93 | +0.43 (+0.67%) | 1,601,939 |
| 12 Mar 2020 | CNY | 67 | 67.19 | 63.4 | 64.5 | 64.5 | -2.58 (-3.85%) | 1,536,626 |
| 11 Mar 2020 | CNY | 68.55 | 69.49 | 66.21 | 67.08 | 67.08 | -0.81 (-1.19%) | 1,523,498 |
| 10 Mar 2020 | CNY | 65.5 | 68.05 | 64.1 | 67.89 | 67.89 | +2.51 (+3.84%) | 1,875,573 |
| 9 Mar 2020 | CNY | 67.84 | 69.76 | 65.3 | 65.38 | 65.38 | -3.92 (-5.66%) | 1,969,870 |
| 6 Mar 2020 | CNY | 71.76 | 71.76 | 68.7 | 69.3 | 69.3 | -3.3 (-4.55%) | 2,246,911 |
| 5 Mar 2020 | CNY | 71 | 73.3 | 69.33 | 72.6 | 72.6 | +2.65 (+3.79%) | 3,694,706 |
