| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2020 | CNY | 44.79 | 45.48 | 44.36 | 45.09 | 45.09 | +1.2 (+2.73%) | 1,531,946 |
| 3 Apr 2020 | CNY | 43.48 | 44.96 | 43.42 | 43.89 | 43.89 | +0.45 (+1.04%) | 1,332,315 |
| 2 Apr 2020 | CNY | 42.01 | 43.5 | 41.77 | 43.44 | 43.44 | +1.15 (+2.72%) | 1,099,000 |
| 1 Apr 2020 | CNY | 42.19 | 43.2 | 42.19 | 42.29 | 42.29 | -0.02 (-0.05%) | 959,700 |
| 31 Mar 2020 | CNY | 42.61 | 43.21 | 42 | 42.31 | 42.31 | +0.15 (+0.36%) | 908,219 |
| 30 Mar 2020 | CNY | 42.78 | 42.98 | 40.68 | 42.16 | 42.16 | -1.92 (-4.36%) | 1,442,142 |
| 27 Mar 2020 | CNY | 45 | 45.43 | 44.03 | 44.08 | 44.08 | -0.23 (-0.52%) | 1,362,700 |
| 26 Mar 2020 | CNY | 45.2 | 45.79 | 44.2 | 44.31 | 44.31 | -1 (-2.21%) | 1,375,292 |
| 25 Mar 2020 | CNY | 45.22 | 45.47 | 44.5 | 45.31 | 45.31 | +1.08 (+2.44%) | 1,725,592 |
| 24 Mar 2020 | CNY | 44.4 | 45.13 | 42.63 | 44.23 | 44.23 | +0.71 (+1.63%) | 1,789,892 |
| 23 Mar 2020 | CNY | 45.4 | 45.82 | 43.44 | 43.52 | 43.52 | -3.69 (-7.82%) | 2,115,444 |
| 20 Mar 2020 | CNY | 45.38 | 47.36 | 44.93 | 47.21 | 47.21 | +2.12 (+4.70%) | 2,559,538 |
| 19 Mar 2020 | CNY | 46.5 | 46.85 | 43.21 | 45.09 | 45.09 | -0.91 (-1.98%) | 2,912,706 |
| 18 Mar 2020 | CNY | 50.06 | 51 | 45.71 | 46 | 46 | -3.46 (-7.00%) | 3,951,517 |
| 17 Mar 2020 | CNY | 51.83 | 53.66 | 47.88 | 49.46 | 49.46 | -3.14 (-5.97%) | 4,006,103 |
| 16 Mar 2020 | CNY | 55.01 | 57.52 | 52.6 | 52.6 | 52.6 | -0.93 (-1.74%) | 4,620,022 |
| 13 Mar 2020 | CNY | 55.99 | 57 | 53.4 | 53.53 | 53.53 | -5.62 (-9.50%) | 4,983,904 |
| 12 Mar 2020 | CNY | 54.72 | 61.8 | 54.72 | 59.15 | 59.15 | +2.18 (+3.83%) | 7,483,410 |
| 11 Mar 2020 | CNY | 52.39 | 56.97 | 51.4 | 56.97 | 56.97 | +5.18 (+10.00%) | 6,028,162 |
| 10 Mar 2020 | CNY | 50.61 | 52.21 | 47.03 | 51.79 | 51.79 | +0.4 (+0.78%) | 2,992,588 |
| 9 Mar 2020 | CNY | 49.19 | 54.05 | 49.13 | 51.39 | 51.39 | +1.14 (+2.27%) | 4,217,374 |
| 6 Mar 2020 | CNY | 48.47 | 50.34 | 48.47 | 50.25 | 50.25 | +1.05 (+2.13%) | 1,695,823 |
| 5 Mar 2020 | CNY | 49.9 | 50.5 | 49 | 49.2 | 49.2 | +0.2 (+0.41%) | 1,675,007 |
| 4 Mar 2020 | CNY | 47.23 | 49.09 | 46.8 | 49 | 49 | +1.06 (+2.21%) | 1,346,900 |
| 3 Mar 2020 | CNY | 48.38 | 49.6 | 47.78 | 47.94 | 47.94 | +0.22 (+0.46%) | 1,663,500 |
| 2 Mar 2020 | CNY | 45.99 | 47.85 | 45.52 | 47.72 | 47.72 | +2.72 (+6.04%) | 1,445,882 |
| 28 Feb 2020 | CNY | 48 | 48.3 | 45 | 45 | 45 | -5 (-10%) | 2,128,336 |
| 27 Feb 2020 | CNY | 52.01 | 52.19 | 49.64 | 50 | 50 | -2.23 (-4.27%) | 2,107,556 |
| 26 Feb 2020 | CNY | 50.71 | 53.74 | 50.6 | 52.23 | 52.23 | +0.09 (+0.17%) | 2,486,270 |
| 25 Feb 2020 | CNY | 51.7 | 52.58 | 48.98 | 52.14 | 52.14 | -1.69 (-3.14%) | 3,110,077 |
