| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 44.71 | 45.58 | 44.41 | 44.49 | 44.49 | -0.25 (-0.56%) | 2,322,909 |
| 9 Apr 2020 | CNY | 45.34 | 45.68 | 44.51 | 44.74 | 44.74 | -0.15 (-0.33%) | 2,245,775 |
| 8 Apr 2020 | CNY | 44.67 | 45.03 | 44.36 | 44.89 | 44.89 | -0.02 (-0.04%) | 2,235,252 |
| 7 Apr 2020 | CNY | 44.08 | 45.39 | 44.08 | 44.91 | 44.91 | +1.32 (+3.03%) | 3,910,835 |
| 3 Apr 2020 | CNY | 43.54 | 44.25 | 43.24 | 43.59 | 43.59 | +0.11 (+0.25%) | 3,056,985 |
| 2 Apr 2020 | CNY | 43.03 | 43.7 | 42.9 | 43.48 | 43.48 | +0.16 (+0.37%) | 2,468,241 |
| 1 Apr 2020 | CNY | 43.1 | 44.17 | 42.6 | 43.32 | 43.32 | +0.27 (+0.63%) | 3,441,982 |
| 31 Mar 2020 | CNY | 42.3 | 43.26 | 42.15 | 43.05 | 43.05 | +1.19 (+2.84%) | 3,219,290 |
| 30 Mar 2020 | CNY | 41.92 | 43.37 | 41.78 | 41.86 | 41.86 | -1.25 (-2.90%) | 3,350,692 |
| 27 Mar 2020 | CNY | 43.01 | 43.89 | 42.55 | 43.11 | 43.11 | +1.06 (+2.52%) | 3,920,101 |
| 26 Mar 2020 | CNY | 41.6 | 42.94 | 41.35 | 42.05 | 42.05 | +0.15 (+0.36%) | 3,150,442 |
| 25 Mar 2020 | CNY | 41.24 | 42.2 | 40.58 | 41.9 | 41.9 | +1.9 (+4.75%) | 4,370,052 |
| 24 Mar 2020 | CNY | 39.79 | 40.65 | 39.27 | 40 | 40 | +0.97 (+2.49%) | 3,419,380 |
| 23 Mar 2020 | CNY | 39.89 | 39.89 | 38.51 | 39.03 | 39.03 | -1.66 (-4.08%) | 3,142,120 |
| 20 Mar 2020 | CNY | 40.79 | 41.1 | 39.51 | 40.69 | 40.69 | +0.61 (+1.52%) | 3,228,691 |
| 19 Mar 2020 | CNY | 41.8 | 41.9 | 39.1 | 40.08 | 40.08 | -1.61 (-3.86%) | 4,416,739 |
| 18 Mar 2020 | CNY | 43.2 | 43.64 | 41.6 | 41.69 | 41.69 | -1.37 (-3.18%) | 3,685,090 |
| 17 Mar 2020 | CNY | 42.62 | 43.48 | 41.46 | 43.06 | 43.06 | +0.43 (+1.01%) | 4,089,195 |
| 16 Mar 2020 | CNY | 44.56 | 44.84 | 42.51 | 42.63 | 42.63 | -1.92 (-4.31%) | 4,083,811 |
| 13 Mar 2020 | CNY | 43 | 44.98 | 42.14 | 44.55 | 44.55 | -0.79 (-1.74%) | 5,606,399 |
| 12 Mar 2020 | CNY | 45.9 | 46 | 44.9 | 45.34 | 45.34 | -1.08 (-2.33%) | 4,022,567 |
| 11 Mar 2020 | CNY | 46.81 | 47.33 | 46.28 | 46.42 | 46.42 | +0.01 (+0.02%) | 3,669,516 |
| 10 Mar 2020 | CNY | 44.5 | 46.57 | 44.5 | 46.41 | 46.41 | +1.39 (+3.09%) | 4,801,457 |
| 9 Mar 2020 | CNY | 46 | 46.68 | 44.88 | 45.02 | 45.02 | -2.07 (-4.40%) | 5,530,175 |
| 6 Mar 2020 | CNY | 47.7 | 48.45 | 47 | 47.09 | 47.09 | -1.04 (-2.16%) | 4,703,074 |
| 5 Mar 2020 | CNY | 47 | 49.1 | 47 | 48.13 | 48.13 | +1.43 (+3.06%) | 7,380,094 |
| 4 Mar 2020 | CNY | 46 | 46.83 | 45.72 | 46.7 | 46.7 | +0.65 (+1.41%) | 3,329,873 |
| 3 Mar 2020 | CNY | 46.03 | 46.41 | 45.6 | 46.05 | 46.05 | +0.49 (+1.08%) | 4,233,974 |
| 2 Mar 2020 | CNY | 44.88 | 45.92 | 44.71 | 45.56 | 45.56 | +0.58 (+1.29%) | 3,933,641 |
| 28 Feb 2020 | CNY | 46 | 46.3 | 44.24 | 44.98 | 44.98 | -1.86 (-3.97%) | 5,601,636 |
