| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 21.56 | 21.66 | 21.4733 | 21.5733 | 21.5733 | -0.067 (-0.31%) | 1,034,049 |
| 13 Apr 2020 | CNY | 21.3 | 21.7 | 21.1333 | 21.64 | 21.64 | +0.147 (+0.68%) | 964,642 |
| 10 Apr 2020 | CNY | 22.22 | 22.5267 | 21.3467 | 21.4933 | 21.4933 | -1.607 (-6.96%) | 3,009,210 |
| 9 Apr 2020 | CNY | 22.7733 | 23.18 | 22.5867 | 23.1 | 23.1 | +0.573 (+2.54%) | 2,556,162 |
| 8 Apr 2020 | CNY | 21.86 | 22.58 | 21.8 | 22.5267 | 22.5267 | +0.507 (+2.30%) | 1,758,150 |
| 7 Apr 2020 | CNY | 21.8 | 22.0667 | 21.6933 | 22.02 | 22.02 | +0.44 (+2.04%) | 1,400,724 |
| 3 Apr 2020 | CNY | 21.68 | 21.9067 | 21.5267 | 21.58 | 21.58 | -0.14 (-0.64%) | 1,201,348 |
| 2 Apr 2020 | CNY | 21.3267 | 21.7333 | 21.1133 | 21.72 | 21.72 | +0.42 (+1.97%) | 1,086,054 |
| 1 Apr 2020 | CNY | 21.2733 | 21.74 | 21.22 | 21.3 | 21.3 | +0.013 (+0.06%) | 989,100 |
| 31 Mar 2020 | CNY | 21.6 | 21.8733 | 21.28 | 21.2867 | 21.2867 | -0.22 (-1.02%) | 1,068,900 |
| 30 Mar 2020 | CNY | 22.0133 | 22.12 | 21.2533 | 21.5067 | 21.5067 | -0.767 (-3.44%) | 1,361,250 |
| 27 Mar 2020 | CNY | 22.4333 | 22.4733 | 22.2533 | 22.2733 | 22.2733 | +0.04 (+0.18%) | 1,086,312 |
| 26 Mar 2020 | CNY | 22.6333 | 22.6333 | 22.2 | 22.2333 | 22.2333 | -0.6 (-2.63%) | 1,457,410 |
| 25 Mar 2020 | CNY | 23.1067 | 23.2333 | 22.6933 | 22.8333 | 22.8333 | +0.173 (+0.76%) | 1,568,367 |
| 24 Mar 2020 | CNY | 22.3 | 22.72 | 22.0067 | 22.66 | 22.66 | +0.673 (+3.06%) | 1,674,900 |
| 23 Mar 2020 | CNY | 22.2867 | 22.3867 | 21.8867 | 21.9867 | 21.9867 | -0.793 (-3.48%) | 1,320,450 |
| 20 Mar 2020 | CNY | 22.5333 | 22.9067 | 22.26 | 22.78 | 22.78 | +0.42 (+1.88%) | 1,463,548 |
| 19 Mar 2020 | CNY | 22.4467 | 22.6333 | 21.8867 | 22.36 | 22.36 | -0.12 (-0.53%) | 1,857,150 |
| 18 Mar 2020 | CNY | 23 | 23.4 | 22.4733 | 22.48 | 22.48 | -0.393 (-1.72%) | 1,358,013 |
| 17 Mar 2020 | CNY | 22.8933 | 23.3267 | 22.0133 | 22.8733 | 22.8733 | -0.047 (-0.20%) | 1,625,808 |
| 16 Mar 2020 | CNY | 23.9267 | 24.2133 | 22.82 | 22.92 | 22.92 | -0.807 (-3.40%) | 1,497,358 |
| 13 Mar 2020 | CNY | 23.2 | 23.92 | 22.6667 | 23.7267 | 23.7267 | -0.713 (-2.92%) | 2,118,159 |
| 12 Mar 2020 | CNY | 24.7667 | 24.96 | 24.3 | 24.44 | 24.44 | -0.747 (-2.96%) | 1,954,806 |
| 11 Mar 2020 | CNY | 25.8267 | 25.8667 | 25.1733 | 25.1867 | 25.1867 | -0.647 (-2.50%) | 2,222,785 |
| 10 Mar 2020 | CNY | 24.7 | 25.8933 | 24.68 | 25.8333 | 25.8333 | +0.633 (+2.51%) | 2,495,992 |
| 9 Mar 2020 | CNY | 25.5667 | 25.9667 | 25.0333 | 25.2 | 25.2 | -0.967 (-3.69%) | 2,766,555 |
| 6 Mar 2020 | CNY | 26.6267 | 26.6267 | 25.8733 | 26.1667 | 26.1667 | -0.787 (-2.92%) | 3,587,211 |
| 5 Mar 2020 | CNY | 27.58 | 27.9933 | 26.7933 | 26.9533 | 26.9533 | -0.807 (-2.91%) | 5,059,447 |
| 4 Mar 2020 | CNY | 25.3333 | 28.2533 | 25.2 | 27.76 | 27.76 | +1.88 (+7.26%) | 6,919,062 |
| 3 Mar 2020 | CNY | 26.4533 | 26.78 | 25.6667 | 25.88 | 25.88 | +0.133 (+0.52%) | 3,986,514 |
