| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 32.2222 | 33.0556 | 31.7833 | 32.4889 | 32.4889 | -1.733 (-5.06%) | 6,984,579 |
| 8 Apr 2020 | CNY | 31.3889 | 34.6556 | 31.1833 | 34.2222 | 34.2222 | +2.361 (+7.41%) | 6,710,553 |
| 7 Apr 2020 | CNY | 30.3389 | 31.8889 | 30.1222 | 31.8611 | 31.8611 | +2.122 (+7.14%) | 4,530,409 |
| 3 Apr 2020 | CNY | 29.0167 | 29.9111 | 28.9889 | 29.7389 | 29.7389 | +0.611 (+2.10%) | 4,147,743 |
| 2 Apr 2020 | CNY | 27.7778 | 29.1333 | 27.5556 | 29.1278 | 29.1278 | +1.472 (+5.32%) | 3,439,053 |
| 1 Apr 2020 | CNY | 27.6111 | 28.2222 | 27.1778 | 27.6556 | 27.6556 | +0.033 (+0.12%) | 1,648,980 |
| 31 Mar 2020 | CNY | 28.6444 | 28.6444 | 27.4778 | 27.6222 | 27.6222 | -0.456 (-1.62%) | 1,723,860 |
| 30 Mar 2020 | CNY | 28.3333 | 28.3333 | 27.3889 | 28.0778 | 28.0778 | -0.711 (-2.47%) | 1,918,710 |
| 27 Mar 2020 | CNY | 29.3778 | 29.4444 | 28.5333 | 28.7889 | 28.7889 | -0.089 (-0.31%) | 1,621,292 |
| 26 Mar 2020 | CNY | 29.0722 | 29.5444 | 28.6111 | 28.8778 | 28.8778 | -0.322 (-1.10%) | 2,146,770 |
| 25 Mar 2020 | CNY | 28.8889 | 29.5 | 28.7222 | 29.2 | 29.2 | +0.978 (+3.46%) | 2,686,023 |
| 24 Mar 2020 | CNY | 28.5 | 28.6444 | 26.8778 | 28.2222 | 28.2222 | +0.4 (+1.44%) | 2,204,613 |
| 23 Mar 2020 | CNY | 29.1389 | 29.1444 | 27.7944 | 27.8222 | 27.8222 | -1.983 (-6.65%) | 2,265,831 |
| 20 Mar 2020 | CNY | 29.8611 | 30.1056 | 29.1222 | 29.8056 | 29.8056 | +0.278 (+0.94%) | 1,781,613 |
| 19 Mar 2020 | CNY | 28.8889 | 29.65 | 28.4278 | 29.5278 | 29.5278 | +0.339 (+1.16%) | 2,254,744 |
| 18 Mar 2020 | CNY | 29.9444 | 30.4889 | 29.1778 | 29.1889 | 29.1889 | -0.622 (-2.09%) | 2,633,668 |
| 17 Mar 2020 | CNY | 30.1 | 30.4444 | 27.9333 | 29.8111 | 29.8111 | +0.144 (+0.49%) | 2,879,217 |
| 16 Mar 2020 | CNY | 32.1722 | 32.3889 | 29.2778 | 29.6667 | 29.6667 | -1.956 (-6.18%) | 3,196,828 |
| 13 Mar 2020 | CNY | 31.1667 | 32.5 | 30.7056 | 31.6222 | 31.6222 | -1.456 (-4.40%) | 3,539,671 |
| 12 Mar 2020 | CNY | 33.3333 | 33.7556 | 32.6944 | 33.0778 | 33.0778 | -0.811 (-2.39%) | 2,352,960 |
| 11 Mar 2020 | CNY | 34.5333 | 34.9278 | 33.7 | 33.8889 | 33.8889 | -0.367 (-1.07%) | 3,088,720 |
| 10 Mar 2020 | CNY | 31.4167 | 34.3111 | 31.4167 | 34.2556 | 34.2556 | +1.067 (+3.21%) | 3,688,786 |
| 9 Mar 2020 | CNY | 35 | 35 | 33.1333 | 33.1889 | 33.1889 | -2.233 (-6.30%) | 4,071,056 |
| 6 Mar 2020 | CNY | 34.4444 | 35.8333 | 34 | 35.4222 | 35.4222 | +0.378 (+1.08%) | 4,642,893 |
| 5 Mar 2020 | CNY | 35.3833 | 35.5222 | 34.6667 | 35.0445 | 35.0445 | +0.161 (+0.46%) | 3,377,210 |
| 4 Mar 2020 | CNY | 34.2667 | 35.2778 | 33.6167 | 34.8833 | 34.8833 | +0.339 (+0.98%) | 3,227,041 |
| 3 Mar 2020 | CNY | 34.3889 | 35.7778 | 34.0944 | 34.5445 | 34.5445 | +0.367 (+1.07%) | 4,326,778 |
| 2 Mar 2020 | CNY | 33.3333 | 34.2445 | 32.8111 | 34.1778 | 34.1778 | +1.372 (+4.18%) | 3,516,208 |
| 28 Feb 2020 | CNY | 34.9833 | 34.9833 | 32.8056 | 32.8056 | 32.8056 | -3.644 (-10.00%) | 5,618,448 |
| 27 Feb 2020 | CNY | 36.9833 | 36.9833 | 36.1111 | 36.45 | 36.45 | +0.178 (+0.49%) | 3,575,489 |
