| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2020 | CNY | 22 | 22.7667 | 21.7 | 22.3167 | 22.3167 | +0.417 (+1.90%) | 2,301,900 |
| 31 Mar 2020 | CNY | 21.7867 | 21.9767 | 21.58 | 21.9 | 21.9 | +0.497 (+2.32%) | 1,654,098 |
| 30 Mar 2020 | CNY | 21.7133 | 21.7333 | 21.16 | 21.4033 | 21.4033 | -0.567 (-2.58%) | 1,842,498 |
| 27 Mar 2020 | CNY | 22.3667 | 22.4833 | 21.95 | 21.97 | 21.97 | -0.217 (-0.98%) | 1,523,934 |
| 26 Mar 2020 | CNY | 22.6667 | 22.7733 | 22.07 | 22.1867 | 22.1867 | -0.7 (-3.06%) | 2,532,900 |
| 25 Mar 2020 | CNY | 23.0667 | 23.22 | 22.7667 | 22.8867 | 22.8867 | +0.097 (+0.42%) | 2,250,000 |
| 24 Mar 2020 | CNY | 22.73 | 22.96 | 22.1667 | 22.79 | 22.79 | +0.35 (+1.56%) | 2,550,000 |
| 23 Mar 2020 | CNY | 21.8767 | 22.9 | 21.8767 | 22.44 | 22.44 | -0.01 (-0.04%) | 2,656,200 |
| 20 Mar 2020 | CNY | 22.2 | 22.5 | 22 | 22.45 | 22.45 | +0.443 (+2.01%) | 1,859,157 |
| 19 Mar 2020 | CNY | 21.6667 | 22.16 | 21.37 | 22.0067 | 22.0067 | +0.173 (+0.79%) | 2,107,500 |
| 18 Mar 2020 | CNY | 22.0667 | 22.59 | 21.82 | 21.8333 | 21.8333 | +0.02 (+0.09%) | 2,778,066 |
| 17 Mar 2020 | CNY | 22.0567 | 22.3267 | 21.09 | 21.8133 | 21.8133 | -0.21 (-0.95%) | 2,800,170 |
| 16 Mar 2020 | CNY | 23.2333 | 23.2567 | 21.8067 | 22.0233 | 22.0233 | -0.993 (-4.32%) | 2,982,600 |
| 13 Mar 2020 | CNY | 22.3667 | 23.26 | 22.17 | 23.0167 | 23.0167 | -0.477 (-2.03%) | 3,363,594 |
| 12 Mar 2020 | CNY | 23.3667 | 23.73 | 23.3267 | 23.4933 | 23.4933 | -0.36 (-1.51%) | 2,330,400 |
| 11 Mar 2020 | CNY | 24.3167 | 24.4633 | 23.8333 | 23.8533 | 23.8533 | -0.433 (-1.78%) | 2,673,900 |
| 10 Mar 2020 | CNY | 23.1667 | 24.2933 | 23.1667 | 24.2867 | 24.2867 | +0.72 (+3.06%) | 3,482,820 |
| 9 Mar 2020 | CNY | 24.5867 | 24.6667 | 23.4767 | 23.5667 | 23.5667 | -1.283 (-5.16%) | 4,540,320 |
| 6 Mar 2020 | CNY | 24.8667 | 25.25 | 24.7867 | 24.85 | 24.85 | -0.22 (-0.88%) | 2,795,820 |
| 5 Mar 2020 | CNY | 25.4833 | 25.5 | 24.9533 | 25.07 | 25.07 | -0.187 (-0.74%) | 4,526,778 |
| 4 Mar 2020 | CNY | 24.7033 | 25.53 | 24.3467 | 25.2567 | 25.2567 | +1.03 (+4.25%) | 5,838,171 |
| 3 Mar 2020 | CNY | 24.13 | 24.8467 | 23.9067 | 24.2267 | 24.2267 | +0.327 (+1.37%) | 3,970,734 |
| 2 Mar 2020 | CNY | 23.0533 | 24.0667 | 23.0533 | 23.9 | 23.9 | +0.873 (+3.79%) | 3,403,134 |
| 28 Feb 2020 | CNY | 24.4 | 24.4 | 23.0267 | 23.0267 | 23.0267 | -1.96 (-7.84%) | 6,326,400 |
| 27 Feb 2020 | CNY | 24.8967 | 25.3967 | 24.4967 | 24.9867 | 24.9867 | +0.197 (+0.79%) | 4,235,991 |
| 26 Feb 2020 | CNY | 25.61 | 25.82 | 24.7533 | 24.79 | 24.79 | -1.273 (-4.89%) | 6,133,383 |
| 25 Feb 2020 | CNY | 24.6267 | 26.5 | 24.4 | 26.0633 | 26.0633 | +1.43 (+5.81%) | 10,637,436 |
| 24 Feb 2020 | CNY | 25.0067 | 25.0267 | 24.1667 | 24.6333 | 24.6333 | -0.667 (-2.64%) | 6,228,528 |
| 21 Feb 2020 | CNY | 25.4333 | 25.7533 | 25.19 | 25.3 | 25.3 | -0.267 (-1.04%) | 5,070,714 |
| 20 Feb 2020 | CNY | 25.5667 | 25.6333 | 25.0667 | 25.5667 | 25.5667 | +0.133 (+0.52%) | 5,945,466 |
