| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 25.1273 | 26.2909 | 24.7273 | 26.0636 | 26.0636 | +1.045 (+4.18%) | 28,270,459 |
| 17 Apr 2020 | CNY | 26.3546 | 26.5455 | 24.6182 | 25.0182 | 25.0182 | -0.364 (-1.43%) | 31,644,958 |
| 16 Apr 2020 | CNY | 25.4455 | 25.9091 | 25.0455 | 25.3818 | 25.3818 | +0.018 (+0.07%) | 21,573,427 |
| 15 Apr 2020 | CNY | 25.4091 | 26.3909 | 24.8091 | 25.3636 | 25.3636 | -0.818 (-3.13%) | 43,769,049 |
| 14 Apr 2020 | CNY | 25.5 | 26.4091 | 25.1455 | 26.1818 | 26.1818 | +0.573 (+2.24%) | 35,784,746 |
| 13 Apr 2020 | CNY | 25.4091 | 27.3182 | 25.2636 | 25.6091 | 25.6091 | -0.345 (-1.33%) | 47,193,793 |
| 10 Apr 2020 | CNY | 26.2818 | 27.7909 | 25.8636 | 25.9545 | 25.9545 | +0.154 (+0.60%) | 54,242,680 |
| 9 Apr 2020 | CNY | 24.5091 | 26.3455 | 24.0727 | 25.8 | 25.8 | +1.3 (+5.31%) | 41,645,226 |
| 8 Apr 2020 | CNY | 24.0364 | 25.0364 | 23.9182 | 24.5 | 24.5 | -0.036 (-0.15%) | 28,973,858 |
| 7 Apr 2020 | CNY | 24.1727 | 24.7909 | 23.8182 | 24.5364 | 24.5364 | +0.946 (+4.01%) | 31,665,551 |
| 3 Apr 2020 | CNY | 22.8 | 23.9727 | 22.7909 | 23.5909 | 23.5909 | +0.591 (+2.57%) | 34,537,808 |
| 2 Apr 2020 | CNY | 22.3636 | 23.2727 | 21.9 | 23 | 23 | +0.927 (+4.20%) | 42,859,674 |
| 1 Apr 2020 | CNY | 22.8546 | 23.7546 | 22.0182 | 22.0727 | 22.0727 | -1.291 (-5.53%) | 50,853,365 |
| 31 Mar 2020 | CNY | 22.3182 | 23.6364 | 21.7182 | 23.3636 | 23.3636 | +0.945 (+4.22%) | 47,094,172 |
| 30 Mar 2020 | CNY | 22.3182 | 23.0364 | 21.0909 | 22.4182 | 22.4182 | +0.209 (+0.94%) | 57,099,193 |
| 27 Mar 2020 | CNY | 20.5 | 22.2091 | 20.3636 | 22.2091 | 22.2091 | +2.018 (+10.00%) | 62,803,463 |
| 26 Mar 2020 | CNY | 19.1273 | 20.3818 | 18.9091 | 20.1909 | 20.1909 | +1.209 (+6.37%) | 62,591,999 |
| 25 Mar 2020 | CNY | 18.4545 | 19.2364 | 18.1727 | 18.9818 | 18.9818 | +0.918 (+5.08%) | 40,492,559 |
| 24 Mar 2020 | CNY | 18.0909 | 18.3182 | 17.7 | 18.0636 | 18.0636 | +0.018 (+0.10%) | 21,973,488 |
| 23 Mar 2020 | CNY | 18.2 | 18.8909 | 17.9455 | 18.0455 | 18.0455 | -0.691 (-3.69%) | 26,183,034 |
| 20 Mar 2020 | CNY | 18.6273 | 18.7909 | 18.1818 | 18.7364 | 18.7364 | +0.327 (+1.78%) | 23,790,177 |
| 19 Mar 2020 | CNY | 18.0909 | 18.7546 | 17.8727 | 18.4091 | 18.4091 | +0.064 (+0.35%) | 27,115,086 |
| 18 Mar 2020 | CNY | 19.4545 | 19.8546 | 18.3364 | 18.3455 | 18.3455 | -1.182 (-6.05%) | 45,754,927 |
| 17 Mar 2020 | CNY | 19.3455 | 19.7636 | 17.8182 | 19.5273 | 19.5273 | +0.882 (+4.73%) | 55,223,778 |
| 16 Mar 2020 | CNY | 19.3636 | 19.8546 | 18.5182 | 18.6455 | 18.6455 | -0.009 (-0.05%) | 50,581,595 |
| 13 Mar 2020 | CNY | 17.4091 | 19.0364 | 17.3636 | 18.6545 | 18.6545 | +0.236 (+1.28%) | 38,449,892 |
| 12 Mar 2020 | CNY | 18.7727 | 19.1182 | 18.2 | 18.4182 | 18.4182 | -0.5 (-2.64%) | 22,395,393 |
| 11 Mar 2020 | CNY | 19.3818 | 19.6818 | 18.9091 | 18.9182 | 18.9182 | -0.5 (-2.57%) | 22,449,220 |
| 10 Mar 2020 | CNY | 19.3636 | 19.8909 | 18.9091 | 19.4182 | 19.4182 | -0.582 (-2.91%) | 37,080,071 |
| 9 Mar 2020 | CNY | 19.0909 | 20.3909 | 18.7091 | 20 | 20 | +0.391 (+1.99%) | 54,553,292 |
