| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2020 | CNY | 34.85 | 37.88 | 34.65 | 36.86 | 24.5733 | +1.73 (+4.92%) | 3,432,700 |
| 28 Apr 2020 | CNY | 36.99 | 36.99 | 34.5 | 35.13 | 23.42 | -1.6 (-4.36%) | 2,325,990 |
| 27 Apr 2020 | CNY | 36.62 | 36.99 | 36.36 | 36.73 | 24.4867 | +0.25 (+0.69%) | 1,338,710 |
| 24 Apr 2020 | CNY | 37.78 | 37.82 | 36.36 | 36.48 | 24.32 | -1.42 (-3.75%) | 2,492,280 |
| 23 Apr 2020 | CNY | 38.76 | 38.77 | 37.89 | 37.9 | 25.2667 | -0.75 (-1.94%) | 1,904,510 |
| 22 Apr 2020 | CNY | 38.56 | 38.75 | 38.12 | 38.65 | 25.7667 | -0.26 (-0.67%) | 1,715,620 |
| 21 Apr 2020 | CNY | 38.01 | 38.94 | 37.71 | 38.91 | 25.94 | +0.5 (+1.30%) | 2,322,350 |
| 20 Apr 2020 | CNY | 38.08 | 38.45 | 37.4 | 38.41 | 25.6067 | -0.13 (-0.34%) | 2,448,170 |
| 17 Apr 2020 | CNY | 39.31 | 39.83 | 38.4 | 38.54 | 25.6933 | -0.59 (-1.51%) | 3,167,130 |
| 16 Apr 2020 | CNY | 39.16 | 39.5 | 38.81 | 39.13 | 26.0867 | -0.75 (-1.88%) | 2,344,230 |
| 15 Apr 2020 | CNY | 38.97 | 40.97 | 38.8 | 39.88 | 26.5867 | +1.13 (+2.92%) | 4,312,320 |
| 14 Apr 2020 | CNY | 38.81 | 38.97 | 38.38 | 38.75 | 25.8333 | +0.33 (+0.86%) | 1,834,270 |
| 13 Apr 2020 | CNY | 39.1 | 39.18 | 38.28 | 38.42 | 25.6133 | -1.28 (-3.22%) | 2,377,620 |
| 10 Apr 2020 | CNY | 43.38 | 43.4 | 39.64 | 39.7 | 26.4667 | -3.58 (-8.27%) | 4,751,880 |
| 9 Apr 2020 | CNY | 43.13 | 43.43 | 42.65 | 43.28 | 28.8533 | +0.26 (+0.60%) | 3,253,740 |
| 8 Apr 2020 | CNY | 44.18 | 44.56 | 42.73 | 43.02 | 28.68 | -1.76 (-3.93%) | 4,714,060 |
| 7 Apr 2020 | CNY | 45.36 | 45.65 | 44.31 | 44.78 | 29.8533 | +0.12 (+0.27%) | 5,280,020 |
| 3 Apr 2020 | CNY | 43.59 | 45.24 | 43.09 | 44.66 | 29.7733 | +0.55 (+1.25%) | 5,215,660 |
| 2 Apr 2020 | CNY | 43.09 | 44.17 | 42.41 | 44.11 | 29.4067 | +0.88 (+2.04%) | 4,665,140 |
| 1 Apr 2020 | CNY | 42.66 | 44.26 | 42.28 | 43.23 | 28.82 | +0.18 (+0.42%) | 4,080,010 |
| 31 Mar 2020 | CNY | 45.6 | 45.68 | 43.03 | 43.05 | 28.7 | -2.77 (-6.05%) | 5,071,380 |
| 30 Mar 2020 | CNY | 44.5 | 45.93 | 43.03 | 45.82 | 30.5467 | -0.03 (-0.07%) | 4,982,060 |
| 27 Mar 2020 | CNY | 47.18 | 47.96 | 45.78 | 45.85 | 30.5667 | -0.94 (-2.01%) | 5,640,140 |
| 26 Mar 2020 | CNY | 48.5 | 49.46 | 46.7 | 46.79 | 31.1933 | -3.77 (-7.46%) | 8,252,870 |
| 25 Mar 2020 | CNY | 52.94 | 52.94 | 49.1 | 50.56 | 33.7067 | -3.92 (-7.20%) | 10,988,770 |
| 24 Mar 2020 | CNY | 61 | 61.5 | 54.12 | 54.48 | 36.32 | -5.65 (-9.40%) | 13,629,710 |
| 23 Mar 2020 | CNY | 60.13 | 60.13 | 60.13 | 60.13 | 40.0867 | +5.47 (+10.01%) | 262,660 |
| 20 Mar 2020 | CNY | 54.66 | 54.66 | 54.66 | 54.66 | 36.44 | +4.97 (+10.00%) | 120,510 |
| 19 Mar 2020 | CNY | 49.69 | 49.69 | 49.69 | 49.69 | 33.1267 | +4.52 (+10.01%) | 85,220 |
| 18 Mar 2020 | CNY | 45.17 | 45.17 | 45.17 | 45.17 | 30.1133 | +4.11 (+10.01%) | 37,360 |
