| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 22 | 22.1 | 21.83 | 21.9 | 21.9 | -0.2 (-0.90%) | 883,514 |
| 2 Apr 2020 | CNY | 21.62 | 22.14 | 21.55 | 22.1 | 22.1 | +0.3 (+1.38%) | 1,007,998 |
| 1 Apr 2020 | CNY | 21.92 | 22.15 | 21.72 | 21.8 | 21.8 | -0.1 (-0.46%) | 922,148 |
| 31 Mar 2020 | CNY | 22.16 | 22.28 | 21.86 | 21.9 | 21.9 | -0.11 (-0.50%) | 884,505 |
| 30 Mar 2020 | CNY | 22.32 | 22.55 | 21.84 | 22.01 | 22.01 | -0.68 (-3.00%) | 1,166,749 |
| 27 Mar 2020 | CNY | 22.85 | 23.09 | 22.65 | 22.69 | 22.69 | +0.04 (+0.18%) | 1,222,942 |
| 26 Mar 2020 | CNY | 23.04 | 23.08 | 22.62 | 22.65 | 22.65 | -0.55 (-2.37%) | 1,413,842 |
| 25 Mar 2020 | CNY | 23.38 | 23.45 | 23 | 23.2 | 23.2 | +0.16 (+0.69%) | 1,916,779 |
| 24 Mar 2020 | CNY | 23.39 | 23.48 | 22.62 | 23.04 | 23.04 | +0.15 (+0.66%) | 2,139,630 |
| 23 Mar 2020 | CNY | 22.11 | 23.4 | 21.7 | 22.89 | 22.89 | +0.41 (+1.82%) | 2,621,202 |
| 20 Mar 2020 | CNY | 22.4 | 22.49 | 22.18 | 22.48 | 22.48 | +0.31 (+1.40%) | 1,306,383 |
| 19 Mar 2020 | CNY | 22 | 22.45 | 21.61 | 22.17 | 22.17 | +0.1 (+0.45%) | 1,206,836 |
| 18 Mar 2020 | CNY | 22.69 | 22.85 | 22 | 22.07 | 22.07 | -0.31 (-1.39%) | 1,442,847 |
| 17 Mar 2020 | CNY | 22.14 | 22.5 | 21.3 | 22.38 | 22.38 | +0.29 (+1.31%) | 1,577,328 |
| 16 Mar 2020 | CNY | 23.06 | 23.38 | 21.93 | 22.09 | 22.09 | -0.76 (-3.33%) | 1,650,300 |
| 13 Mar 2020 | CNY | 22.2 | 23.08 | 22.01 | 22.85 | 22.85 | -0.74 (-3.14%) | 1,759,642 |
| 12 Mar 2020 | CNY | 24.07 | 24.07 | 23.4 | 23.59 | 23.59 | -0.77 (-3.16%) | 1,840,802 |
| 11 Mar 2020 | CNY | 24.28 | 24.58 | 24.15 | 24.36 | 24.36 | +0.08 (+0.33%) | 2,490,741 |
| 10 Mar 2020 | CNY | 23.35 | 24.3 | 23.1 | 24.28 | 24.28 | +0.34 (+1.42%) | 2,349,202 |
| 9 Mar 2020 | CNY | 24.28 | 24.57 | 23.81 | 23.94 | 23.94 | -0.9 (-3.62%) | 2,790,164 |
| 6 Mar 2020 | CNY | 24.2 | 25.16 | 24.11 | 24.84 | 24.84 | +0.22 (+0.89%) | 3,739,256 |
| 5 Mar 2020 | CNY | 25.18 | 25.19 | 24.43 | 24.62 | 24.62 | -0.08 (-0.32%) | 3,479,094 |
| 4 Mar 2020 | CNY | 23.76 | 24.7 | 23.62 | 24.7 | 24.7 | +0.83 (+3.48%) | 4,099,353 |
| 3 Mar 2020 | CNY | 23.8 | 24.2 | 23.55 | 23.87 | 23.87 | +0.32 (+1.36%) | 2,626,417 |
| 2 Mar 2020 | CNY | 22.78 | 23.58 | 22.71 | 23.55 | 23.55 | +0.87 (+3.84%) | 1,673,533 |
| 28 Feb 2020 | CNY | 23.58 | 23.68 | 22.65 | 22.68 | 22.68 | -1.41 (-5.85%) | 3,148,196 |
| 27 Feb 2020 | CNY | 24.7 | 24.84 | 23.92 | 24.09 | 24.09 | -0.5 (-2.03%) | 2,681,791 |
| 26 Feb 2020 | CNY | 23.9 | 24.92 | 23.74 | 24.59 | 24.59 | +0.7 (+2.93%) | 5,054,464 |
| 25 Feb 2020 | CNY | 24.19 | 24.19 | 23.13 | 23.89 | 23.89 | -0.86 (-3.47%) | 3,993,167 |
| 24 Feb 2020 | CNY | 24.81 | 24.87 | 24.5 | 24.75 | 24.75 | -0.19 (-0.76%) | 3,428,825 |
