| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 94.6447 | 103.0509 | 92.5858 | 103.0509 | 103.0509 | +9.369 (+10.00%) | 2,862,479 |
| 9 Apr 2020 | CNY | 85.1647 | 93.6819 | 84.8759 | 93.6819 | 93.6819 | +8.51 (+9.99%) | 2,118,936 |
| 8 Apr 2020 | CNY | 86.2201 | 86.2201 | 84.1019 | 85.1721 | 85.1721 | -0.859 (-1.00%) | 855,771 |
| 7 Apr 2020 | CNY | 83.7983 | 86.6534 | 83.7946 | 86.0313 | 86.0313 | +3.444 (+4.17%) | 906,809 |
| 3 Apr 2020 | CNY | 82.6318 | 84.3241 | 81.4875 | 82.5873 | 82.5873 | +0.007 (+0.01%) | 760,863 |
| 2 Apr 2020 | CNY | 80.3655 | 82.6947 | 79.2471 | 82.5799 | 82.5799 | +1.444 (+1.78%) | 858,731 |
| 1 Apr 2020 | CNY | 82.9502 | 84.0612 | 80.5728 | 81.1357 | 81.1357 | -3.055 (-3.63%) | 837,927 |
| 31 Mar 2020 | CNY | 83.3206 | 86.6089 | 82.617 | 84.1908 | 84.1908 | +1.244 (+1.50%) | 1,137,946 |
| 30 Mar 2020 | CNY | 82.9465 | 84.7981 | 81.8393 | 82.9465 | 82.9465 | -1.578 (-1.87%) | 803,157 |
| 27 Mar 2020 | CNY | 84.076 | 85.9831 | 81.0987 | 84.5241 | 84.5241 | +0.618 (+0.74%) | 1,382,077 |
| 26 Mar 2020 | CNY | 87.02 | 87.02 | 82.5355 | 83.9057 | 83.9057 | -3.488 (-3.99%) | 1,524,067 |
| 25 Mar 2020 | CNY | 87.0237 | 89.6159 | 84.5648 | 87.394 | 87.394 | +0.374 (+0.43%) | 2,538,119 |
| 24 Mar 2020 | CNY | 81.0987 | 87.0237 | 80.1729 | 87.02 | 87.02 | +7.751 (+9.78%) | 2,328,618 |
| 23 Mar 2020 | CNY | 77.3955 | 82.9132 | 77.0252 | 79.2693 | 79.2693 | -1.822 (-2.25%) | 1,824,631 |
| 20 Mar 2020 | CNY | 80.0285 | 82.9502 | 79.0138 | 81.0913 | 81.0913 | +1.474 (+1.85%) | 1,610,132 |
| 19 Mar 2020 | CNY | 76.2328 | 80.7247 | 74.0627 | 79.6174 | 79.6174 | +4.814 (+6.44%) | 1,962,874 |
| 18 Mar 2020 | CNY | 73.5295 | 78.999 | 73.5295 | 74.8033 | 74.8033 | +2.222 (+3.06%) | 2,258,907 |
| 17 Mar 2020 | CNY | 74.433 | 79.1212 | 69.9893 | 72.5815 | 72.5815 | -3.292 (-4.34%) | 1,696,197 |
| 16 Mar 2020 | CNY | 81.469 | 82.1652 | 74.8033 | 75.8736 | 75.8736 | -2.17 (-2.78%) | 2,190,470 |
| 13 Mar 2020 | CNY | 69.619 | 78.8768 | 69.5671 | 78.0436 | 78.0436 | +4.144 (+5.61%) | 2,356,076 |
| 12 Mar 2020 | CNY | 74.8404 | 75.8773 | 72.2112 | 73.8998 | 73.8998 | -3.811 (-4.90%) | 2,264,056 |
| 11 Mar 2020 | CNY | 80.9061 | 82.0985 | 76.9512 | 77.7103 | 77.7103 | -3.129 (-3.87%) | 1,854,120 |
| 10 Mar 2020 | CNY | 79.3212 | 81.469 | 75.5588 | 80.8395 | 80.8395 | +0.963 (+1.21%) | 2,513,982 |
| 9 Mar 2020 | CNY | 83.902 | 85.9128 | 79.6174 | 79.8766 | 79.8766 | -8.221 (-9.33%) | 1,729,698 |
| 6 Mar 2020 | CNY | 88.6531 | 90.7231 | 87.6903 | 88.0976 | 88.0976 | -2.266 (-2.51%) | 926,177 |
| 5 Mar 2020 | CNY | 87.9532 | 92.06 | 87.2015 | 90.3639 | 90.3639 | +2.666 (+3.04%) | 1,685,439 |
| 4 Mar 2020 | CNY | 84.7574 | 90.5417 | 82.5244 | 87.6977 | 87.6977 | +1.781 (+2.07%) | 2,019,496 |
| 3 Mar 2020 | CNY | 85.1721 | 87.6903 | 84.6352 | 85.9165 | 85.9165 | +2.366 (+2.83%) | 1,447,691 |
| 2 Mar 2020 | CNY | 83.7649 | 85.3573 | 80.284 | 83.5502 | 83.5502 | +0.874 (+1.06%) | 1,433,649 |
| 28 Feb 2020 | CNY | 84.0612 | 87.3866 | 79.6174 | 82.6762 | 82.6762 | -4.903 (-5.60%) | 2,178,450 |
