| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2020 | CNY | 25.2563 | 25.4938 | 24.7563 | 24.7875 | 24.7875 | -0.269 (-1.07%) | 1,000,726 |
| 30 Mar 2020 | CNY | 25.6313 | 25.6313 | 24.6875 | 25.0563 | 25.0563 | -1.144 (-4.37%) | 1,548,059 |
| 27 Mar 2020 | CNY | 26.7813 | 26.8688 | 26.1688 | 26.2 | 26.2 | -0.056 (-0.21%) | 971,520 |
| 26 Mar 2020 | CNY | 26.5625 | 26.7375 | 26.25 | 26.2563 | 26.2563 | -0.644 (-2.39%) | 1,181,857 |
| 25 Mar 2020 | CNY | 26.5438 | 27.1375 | 26.225 | 26.9 | 26.9 | +0.938 (+3.61%) | 1,969,662 |
| 24 Mar 2020 | CNY | 26.2375 | 26.25 | 25.1 | 25.9625 | 25.9625 | +0.331 (+1.29%) | 1,522,470 |
| 23 Mar 2020 | CNY | 27.1875 | 27.1875 | 25.5625 | 25.6313 | 25.6313 | -2.081 (-7.51%) | 2,153,108 |
| 20 Mar 2020 | CNY | 28.05 | 28.1188 | 27.1875 | 27.7125 | 27.7125 | -0.125 (-0.45%) | 1,958,372 |
| 19 Mar 2020 | CNY | 26.3813 | 28.0438 | 26.3813 | 27.8375 | 27.8375 | +0.775 (+2.86%) | 2,831,657 |
| 18 Mar 2020 | CNY | 26.5625 | 27.425 | 26.5438 | 27.0625 | 27.0625 | +0.762 (+2.90%) | 2,495,531 |
| 17 Mar 2020 | CNY | 26.0938 | 26.8 | 25.4125 | 26.3 | 26.3 | +0.206 (+0.79%) | 1,597,849 |
| 16 Mar 2020 | CNY | 27.4125 | 27.6375 | 25.7813 | 26.0938 | 26.0938 | -0.906 (-3.36%) | 1,918,313 |
| 13 Mar 2020 | CNY | 26.2438 | 27.3125 | 24.9063 | 27 | 27 | -0.6 (-2.17%) | 2,246,240 |
| 12 Mar 2020 | CNY | 27.925 | 28 | 27.2875 | 27.6 | 27.6 | -0.525 (-1.87%) | 1,468,484 |
| 11 Mar 2020 | CNY | 28.75 | 28.9188 | 28.0625 | 28.125 | 28.125 | -0.388 (-1.36%) | 2,055,564 |
| 10 Mar 2020 | CNY | 27.1875 | 28.5375 | 26.7625 | 28.5125 | 28.5125 | +0.762 (+2.75%) | 2,636,667 |
| 9 Mar 2020 | CNY | 28.9375 | 29.4 | 27.6875 | 27.75 | 27.75 | -2.087 (-7.00%) | 3,034,380 |
| 6 Mar 2020 | CNY | 29.925 | 30.275 | 29.75 | 29.8375 | 29.8375 | -0.556 (-1.83%) | 2,109,153 |
| 5 Mar 2020 | CNY | 30.3875 | 30.7 | 30.25 | 30.3938 | 30.3938 | +0.306 (+1.02%) | 2,645,920 |
| 4 Mar 2020 | CNY | 29.9688 | 30.3125 | 29.5813 | 30.0875 | 30.0875 | +0.225 (+0.75%) | 2,188,524 |
| 3 Mar 2020 | CNY | 30.3125 | 30.8 | 29.7 | 29.8625 | 29.8625 | -0.062 (-0.21%) | 3,794,553 |
| 2 Mar 2020 | CNY | 29.0688 | 30.4625 | 28.9188 | 29.925 | 29.925 | +0.675 (+2.31%) | 3,780,531 |
| 28 Feb 2020 | CNY | 30.3125 | 30.8438 | 29.25 | 29.25 | 29.25 | -3.25 (-10%) | 5,786,862 |
| 27 Feb 2020 | CNY | 34.8125 | 34.8688 | 32.5 | 32.5 | 32.5 | -2.375 (-6.81%) | 6,096,729 |
| 26 Feb 2020 | CNY | 31.9375 | 35.9375 | 31.7688 | 34.875 | 34.875 | +2.163 (+6.61%) | 9,467,166 |
| 25 Feb 2020 | CNY | 32.0688 | 33.4375 | 31.25 | 32.7125 | 32.7125 | -0.537 (-1.62%) | 4,806,008 |
| 24 Feb 2020 | CNY | 32.6875 | 33.55 | 32.2875 | 33.25 | 33.25 | +0.487 (+1.49%) | 5,006,363 |
| 21 Feb 2020 | CNY | 33.5813 | 34.1063 | 32.425 | 32.7625 | 32.7625 | -0.988 (-2.93%) | 5,902,625 |
| 20 Feb 2020 | CNY | 33.2625 | 33.9563 | 32.05 | 33.75 | 33.75 | +0.156 (+0.46%) | 6,018,785 |
| 19 Feb 2020 | CNY | 33.8313 | 34.2125 | 33.0625 | 33.5938 | 33.5938 | -0.956 (-2.77%) | 6,596,899 |
