| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 56.96 | 56.99 | 54.34 | 54.81 | 54.81 | -1.33 (-2.37%) | 5,390,489 |
| 16 Apr 2020 | CNY | 54.59 | 57.17 | 53.94 | 56.14 | 56.14 | +0.38 (+0.68%) | 5,912,127 |
| 15 Apr 2020 | CNY | 57.29 | 59.01 | 55.51 | 55.76 | 55.76 | -2.45 (-4.21%) | 6,920,600 |
| 14 Apr 2020 | CNY | 57.78 | 59.88 | 57.36 | 58.21 | 58.21 | +0.86 (+1.50%) | 8,983,213 |
| 13 Apr 2020 | CNY | 53 | 57.4 | 51.2 | 57.35 | 57.35 | +3.35 (+6.20%) | 7,583,806 |
| 10 Apr 2020 | CNY | 54.81 | 57 | 53.8 | 54 | 54 | +0.1 (+0.19%) | 10,372,620 |
| 9 Apr 2020 | CNY | 52.1 | 55.94 | 51.65 | 53.9 | 53.9 | +3.03 (+5.96%) | 9,329,081 |
| 8 Apr 2020 | CNY | 50.5 | 52.17 | 50.38 | 50.87 | 50.87 | -0.5 (-0.97%) | 4,211,096 |
| 7 Apr 2020 | CNY | 51.02 | 51.64 | 50.2 | 51.37 | 51.37 | +2.13 (+4.33%) | 5,936,968 |
| 3 Apr 2020 | CNY | 51 | 51.28 | 49.11 | 49.24 | 49.24 | -2.19 (-4.26%) | 4,969,123 |
| 2 Apr 2020 | CNY | 49.23 | 51.5 | 48.01 | 51.43 | 51.43 | +2.13 (+4.32%) | 5,817,689 |
| 1 Apr 2020 | CNY | 48.44 | 50.6 | 48.44 | 49.3 | 49.3 | +0.24 (+0.49%) | 4,679,221 |
| 31 Mar 2020 | CNY | 49.94 | 50.15 | 48.6 | 49.06 | 49.06 | +0.09 (+0.18%) | 3,886,355 |
| 30 Mar 2020 | CNY | 49.3 | 50.19 | 47 | 48.97 | 48.97 | -2.5 (-4.86%) | 5,379,432 |
| 27 Mar 2020 | CNY | 51.61 | 53.15 | 50.04 | 51.47 | 51.47 | +0.78 (+1.54%) | 6,492,744 |
| 26 Mar 2020 | CNY | 51 | 52.5 | 50.55 | 50.69 | 50.69 | -1 (-1.93%) | 4,054,520 |
| 25 Mar 2020 | CNY | 52.25 | 53.14 | 51.21 | 51.69 | 51.69 | +0.73 (+1.43%) | 5,878,317 |
| 24 Mar 2020 | CNY | 51.01 | 51.8 | 46.5 | 50.96 | 50.96 | +1.14 (+2.29%) | 7,762,602 |
| 23 Mar 2020 | CNY | 52.42 | 53.61 | 49.82 | 49.82 | 49.82 | -5.47 (-9.89%) | 7,395,644 |
| 20 Mar 2020 | CNY | 57.59 | 57.9 | 54.6 | 55.29 | 55.29 | -1.86 (-3.25%) | 7,186,535 |
| 19 Mar 2020 | CNY | 55.49 | 58.34 | 54.83 | 57.15 | 57.15 | +1.24 (+2.22%) | 9,216,614 |
| 18 Mar 2020 | CNY | 61.25 | 61.87 | 55.7 | 55.91 | 55.91 | -4.49 (-7.43%) | 10,729,345 |
| 17 Mar 2020 | CNY | 60.15 | 61.66 | 57.36 | 60.4 | 60.4 | +1.68 (+2.86%) | 8,987,086 |
| 16 Mar 2020 | CNY | 64.9 | 64.92 | 58.32 | 58.72 | 58.72 | -5.94 (-9.19%) | 11,826,953 |
| 13 Mar 2020 | CNY | 58 | 66.57 | 58 | 64.66 | 64.66 | +1.86 (+2.96%) | 14,080,917 |
| 12 Mar 2020 | CNY | 58 | 63.85 | 57.41 | 62.8 | 62.8 | +4.37 (+7.48%) | 11,396,739 |
| 11 Mar 2020 | CNY | 60.49 | 62.99 | 58.37 | 58.43 | 58.43 | -1.76 (-2.92%) | 10,342,964 |
| 10 Mar 2020 | CNY | 54.96 | 60.19 | 54.96 | 60.19 | 60.19 | +5.42 (+9.90%) | 11,872,239 |
| 9 Mar 2020 | CNY | 56 | 57.78 | 54.62 | 54.77 | 54.77 | -5.13 (-8.56%) | 10,438,746 |
| 6 Mar 2020 | CNY | 64.05 | 64.33 | 59.82 | 59.9 | 59.9 | -6.57 (-9.88%) | 14,235,969 |
