| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 70.5125 | 71.3689 | 67.5552 | 68.648 | 68.648 | -4.144 (-5.69%) | 1,866,970 |
| 9 Apr 2020 | CNY | 69.1387 | 74.4913 | 67.3812 | 72.7919 | 72.7919 | +4.153 (+6.05%) | 1,881,396 |
| 8 Apr 2020 | CNY | 67.5239 | 69.9416 | 66.9084 | 68.6391 | 68.6391 | +0.625 (+0.92%) | 1,311,943 |
| 7 Apr 2020 | CNY | 65.8066 | 68.8889 | 65.704 | 68.0146 | 68.0146 | +3.332 (+5.15%) | 1,994,960 |
| 3 Apr 2020 | CNY | 64.7629 | 65.6862 | 63.8038 | 64.6826 | 64.6826 | +0.004 (+0.01%) | 1,057,114 |
| 2 Apr 2020 | CNY | 62.4389 | 65.0127 | 61.6137 | 64.6781 | 64.6781 | +2.426 (+3.90%) | 1,245,444 |
| 1 Apr 2020 | CNY | 64.4194 | 64.4194 | 61.9126 | 62.2516 | 62.2516 | -1.383 (-2.17%) | 1,140,785 |
| 31 Mar 2020 | CNY | 62.943 | 65.2803 | 62.4478 | 63.6343 | 63.6343 | +1.32 (+2.12%) | 1,670,456 |
| 30 Mar 2020 | CNY | 64.009 | 64.009 | 60.2175 | 62.314 | 62.314 | -3.247 (-4.95%) | 1,600,958 |
| 27 Mar 2020 | CNY | 66.2705 | 68.0681 | 65.3472 | 65.5613 | 65.5613 | -0.027 (-0.04%) | 1,513,711 |
| 26 Mar 2020 | CNY | 66.9039 | 67.35 | 65.258 | 65.5881 | 65.5881 | -1.757 (-2.61%) | 1,120,263 |
| 25 Mar 2020 | CNY | 69.1387 | 69.9371 | 66.6229 | 67.3455 | 67.3455 | -0.178 (-0.26%) | 2,028,669 |
| 24 Mar 2020 | CNY | 65.5702 | 67.9343 | 63.7905 | 67.5239 | 67.5239 | +4.046 (+6.37%) | 1,848,198 |
| 23 Mar 2020 | CNY | 65.1375 | 65.8289 | 62.9028 | 63.4782 | 63.4782 | -5.005 (-7.31%) | 1,988,351 |
| 20 Mar 2020 | CNY | 67.3544 | 69.8524 | 66.2348 | 68.483 | 68.483 | +2.221 (+3.35%) | 2,441,566 |
| 19 Mar 2020 | CNY | 67.2742 | 67.8005 | 63.786 | 66.2616 | 66.2616 | -0.424 (-0.64%) | 2,220,573 |
| 18 Mar 2020 | CNY | 67.1359 | 71.1682 | 66.1501 | 66.6854 | 66.6854 | +0.669 (+1.01%) | 2,274,629 |
| 17 Mar 2020 | CNY | 66.7478 | 68.0235 | 63.3489 | 66.0163 | 66.0163 | +0.446 (+0.68%) | 2,171,853 |
| 16 Mar 2020 | CNY | 73.6751 | 73.8312 | 65.1242 | 65.5702 | 65.5702 | -6.205 (-8.64%) | 1,858,186 |
| 13 Mar 2020 | CNY | 71.2173 | 72.9748 | 67.8005 | 71.7749 | 71.7749 | -1.847 (-2.51%) | 1,994,539 |
| 12 Mar 2020 | CNY | 74.3218 | 76.4897 | 73.2647 | 73.6215 | 73.6215 | -3.56 (-4.61%) | 1,010,391 |
| 11 Mar 2020 | CNY | 78.5058 | 80.1652 | 75.5396 | 77.1811 | 77.1811 | -1.592 (-2.02%) | 958,783 |
| 10 Mar 2020 | CNY | 75.8295 | 79.6433 | 73.0684 | 78.7735 | 78.7735 | +1.865 (+2.42%) | 1,834,590 |
| 9 Mar 2020 | CNY | 82.5203 | 84.0414 | 76.909 | 76.909 | 76.909 | -8.546 (-10.00%) | 1,922,676 |
| 6 Mar 2020 | CNY | 88.7696 | 89.2067 | 83.9477 | 85.4554 | 85.4554 | -4.09 (-4.57%) | 1,653,357 |
| 5 Mar 2020 | CNY | 91.8875 | 95.456 | 88.7651 | 89.5457 | 89.5457 | -2.177 (-2.37%) | 1,882,425 |
| 4 Mar 2020 | CNY | 85.6427 | 91.9321 | 84.5321 | 91.7225 | 91.7225 | +5.576 (+6.47%) | 2,085,783 |
| 3 Mar 2020 | CNY | 85.6873 | 91.3478 | 85.442 | 86.1468 | 86.1468 | +0.857 (+1.00%) | 1,495,238 |
| 2 Mar 2020 | CNY | 88.5867 | 88.5867 | 82.6096 | 85.2903 | 85.2903 | +0.223 (+0.26%) | 1,119,651 |
| 28 Feb 2020 | CNY | 84.26 | 88.7651 | 83.3099 | 85.0673 | 85.0673 | -3.783 (-4.26%) | 1,409,944 |
