| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2020 | CNY | 24.38 | 25.4 | 24.27 | 24.59 | 24.59 | -0.01 (-0.04%) | 2,616,156 |
| 10 Apr 2020 | CNY | 25.89 | 25.89 | 24.58 | 24.6 | 24.6 | -2.7 (-9.89%) | 6,824,882 |
| 9 Apr 2020 | CNY | 26.24 | 27.96 | 25.44 | 27.3 | 27.3 | +1.88 (+7.40%) | 10,182,648 |
| 8 Apr 2020 | CNY | 24 | 25.42 | 24 | 25.42 | 25.42 | +2.32 (+10.04%) | 2,548,461 |
| 7 Apr 2020 | CNY | 23.29 | 23.42 | 22.7 | 23.1 | 23.1 | +0.09 (+0.39%) | 2,803,700 |
| 3 Apr 2020 | CNY | 23.69 | 24.3 | 22.93 | 23.01 | 23.01 | -0.64 (-2.71%) | 3,717,300 |
| 2 Apr 2020 | CNY | 23.18 | 24.2 | 22.63 | 23.65 | 23.65 | +1.31 (+5.86%) | 4,225,091 |
| 1 Apr 2020 | CNY | 23.89 | 23.89 | 22.14 | 22.34 | 22.34 | +0.46 (+2.10%) | 3,014,834 |
| 31 Mar 2020 | CNY | 21.96 | 22.27 | 21.7 | 21.88 | 21.88 | +0.21 (+0.97%) | 1,163,107 |
| 30 Mar 2020 | CNY | 22 | 22.08 | 21.35 | 21.67 | 21.67 | -0.93 (-4.12%) | 1,807,123 |
| 27 Mar 2020 | CNY | 21.69 | 22.88 | 21.69 | 22.6 | 22.6 | +1.27 (+5.95%) | 3,166,393 |
| 26 Mar 2020 | CNY | 21.75 | 21.75 | 21.33 | 21.33 | 21.33 | -0.63 (-2.87%) | 1,509,790 |
| 25 Mar 2020 | CNY | 22.16 | 22.25 | 21.71 | 21.96 | 21.96 | +0.2 (+0.92%) | 1,776,234 |
| 24 Mar 2020 | CNY | 22.49 | 22.49 | 21.11 | 21.76 | 21.76 | -0.25 (-1.14%) | 2,075,756 |
| 23 Mar 2020 | CNY | 23.24 | 23.5 | 21.82 | 22.01 | 22.01 | -1.96 (-8.18%) | 3,001,261 |
| 20 Mar 2020 | CNY | 24.29 | 24.98 | 23.71 | 23.97 | 23.97 | -1.61 (-6.29%) | 4,907,722 |
| 19 Mar 2020 | CNY | 24.3 | 25.6 | 24.26 | 25.58 | 25.58 | +1.4 (+5.79%) | 3,959,438 |
| 18 Mar 2020 | CNY | 24.35 | 24.99 | 24 | 24.18 | 24.18 | +0.26 (+1.09%) | 3,065,303 |
| 17 Mar 2020 | CNY | 23.5 | 24.11 | 22.17 | 23.92 | 23.92 | +0.46 (+1.96%) | 2,185,273 |
| 16 Mar 2020 | CNY | 23.82 | 24.49 | 23.13 | 23.46 | 23.46 | -0.19 (-0.80%) | 1,938,100 |
| 13 Mar 2020 | CNY | 23.5 | 24.17 | 23.07 | 23.65 | 23.65 | -1.03 (-4.17%) | 1,787,361 |
| 12 Mar 2020 | CNY | 24.8 | 25.08 | 24.53 | 24.68 | 24.68 | -0.8 (-3.14%) | 1,684,193 |
| 11 Mar 2020 | CNY | 25.17 | 25.71 | 24.9 | 25.48 | 25.48 | +0.35 (+1.39%) | 2,484,467 |
| 10 Mar 2020 | CNY | 23.98 | 25.13 | 23 | 25.13 | 25.13 | +0.35 (+1.41%) | 2,493,878 |
| 9 Mar 2020 | CNY | 24.52 | 25.79 | 24.41 | 24.78 | 24.78 | +0.05 (+0.20%) | 2,471,100 |
| 6 Mar 2020 | CNY | 24.81 | 24.99 | 24.56 | 24.73 | 24.73 | -0.31 (-1.24%) | 1,370,761 |
| 5 Mar 2020 | CNY | 25.01 | 25.52 | 24.8 | 25.04 | 25.04 | -0.03 (-0.12%) | 1,919,848 |
| 4 Mar 2020 | CNY | 24.08 | 25.38 | 23.86 | 25.07 | 25.07 | +1 (+4.15%) | 2,435,989 |
| 3 Mar 2020 | CNY | 23.96 | 24.64 | 23.62 | 24.07 | 24.07 | +0.39 (+1.65%) | 1,335,729 |
| 2 Mar 2020 | CNY | 23 | 23.83 | 22.88 | 23.68 | 23.68 | +1.08 (+4.78%) | 1,422,838 |
