| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2020 | CNY | 26.4 | 26.5 | 25.81 | 26.18 | 26.18 | +0.61 (+2.39%) | 4,961,934 |
| 3 Apr 2020 | CNY | 25.83 | 26.23 | 25.51 | 25.57 | 25.57 | -0.6 (-2.29%) | 4,585,818 |
| 2 Apr 2020 | CNY | 24.68 | 26.22 | 24.68 | 26.17 | 26.17 | +1.22 (+4.89%) | 6,171,064 |
| 1 Apr 2020 | CNY | 24.66 | 25.38 | 24.25 | 24.95 | 24.95 | +0.29 (+1.18%) | 5,029,549 |
| 31 Mar 2020 | CNY | 26.15 | 26.3 | 24.61 | 24.66 | 24.66 | -1.07 (-4.16%) | 5,729,100 |
| 30 Mar 2020 | CNY | 25.38 | 26.5 | 25.2 | 25.73 | 25.73 | -1.3 (-4.81%) | 7,170,093 |
| 27 Mar 2020 | CNY | 26.48 | 28.3 | 26.16 | 27.03 | 27.03 | +1.29 (+5.01%) | 10,528,061 |
| 26 Mar 2020 | CNY | 27.19 | 27.48 | 25.69 | 25.74 | 25.74 | -2.26 (-8.07%) | 9,173,760 |
| 25 Mar 2020 | CNY | 27.8 | 29.28 | 27.52 | 28 | 28 | +0.65 (+2.38%) | 9,505,746 |
| 24 Mar 2020 | CNY | 28.3 | 29.55 | 26.5 | 27.35 | 27.35 | -1.05 (-3.70%) | 11,268,141 |
| 23 Mar 2020 | CNY | 26 | 29.5 | 25.96 | 28.4 | 28.4 | +1.32 (+4.87%) | 13,317,439 |
| 20 Mar 2020 | CNY | 24.76 | 27.08 | 24.62 | 27.08 | 27.08 | +2.47 (+10.04%) | 8,581,121 |
| 19 Mar 2020 | CNY | 24.14 | 24.97 | 23.81 | 24.61 | 24.61 | +0.3 (+1.23%) | 4,299,430 |
| 18 Mar 2020 | CNY | 25.6 | 25.97 | 24.25 | 24.31 | 24.31 | -1.04 (-4.10%) | 5,768,044 |
| 17 Mar 2020 | CNY | 24.17 | 25.7 | 23.01 | 25.35 | 25.35 | +1.08 (+4.45%) | 6,569,187 |
| 16 Mar 2020 | CNY | 25.59 | 26.32 | 23.91 | 24.27 | 24.27 | -0.85 (-3.38%) | 5,164,400 |
| 13 Mar 2020 | CNY | 24.77 | 25.78 | 23.69 | 25.12 | 25.12 | -1.18 (-4.49%) | 6,171,330 |
| 12 Mar 2020 | CNY | 26.5 | 27.18 | 26.1 | 26.3 | 26.3 | -0.78 (-2.88%) | 4,204,308 |
| 11 Mar 2020 | CNY | 28.2 | 28.5 | 27.08 | 27.08 | 27.08 | -1.1 (-3.90%) | 5,961,272 |
| 10 Mar 2020 | CNY | 26.8 | 28.23 | 26.01 | 28.18 | 28.18 | +0.88 (+3.22%) | 7,214,736 |
| 9 Mar 2020 | CNY | 28.84 | 29.28 | 27.3 | 27.3 | 27.3 | -2.69 (-8.97%) | 9,163,028 |
| 6 Mar 2020 | CNY | 30.59 | 30.95 | 29.4 | 29.99 | 29.99 | -1.51 (-4.79%) | 10,950,288 |
| 5 Mar 2020 | CNY | 32.52 | 33.3 | 31.17 | 31.5 | 31.5 | -0.07 (-0.22%) | 17,474,394 |
| 4 Mar 2020 | CNY | 29.1 | 31.57 | 28.62 | 31.57 | 31.57 | +2.87 (+10%) | 17,373,697 |
| 3 Mar 2020 | CNY | 28.94 | 29.83 | 28.32 | 28.7 | 28.7 | +0.13 (+0.46%) | 8,324,216 |
| 2 Mar 2020 | CNY | 27.11 | 28.96 | 27.05 | 28.57 | 28.57 | +1.82 (+6.80%) | 7,754,874 |
| 28 Feb 2020 | CNY | 27.85 | 28.64 | 26.75 | 26.75 | 26.75 | -2.97 (-9.99%) | 9,800,034 |
| 27 Feb 2020 | CNY | 30.3 | 30.56 | 29.42 | 29.72 | 29.72 | -0.4 (-1.33%) | 6,377,981 |
| 26 Feb 2020 | CNY | 31.28 | 32.72 | 30 | 30.12 | 30.12 | -1.79 (-5.61%) | 11,720,807 |
| 25 Feb 2020 | CNY | 28.99 | 32.95 | 28.68 | 31.91 | 31.91 | +1.72 (+5.70%) | 14,729,867 |
