| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 30.4 | 30.73 | 29.67 | 29.9 | 29.9 | -0.78 (-2.54%) | 3,176,063 |
| 9 Apr 2020 | CNY | 30.4 | 31.09 | 30.12 | 30.68 | 30.68 | +0.59 (+1.96%) | 4,279,068 |
| 8 Apr 2020 | CNY | 29.7 | 30.52 | 29.42 | 30.09 | 30.09 | +0.06 (+0.20%) | 4,514,657 |
| 7 Apr 2020 | CNY | 29.52 | 30.18 | 29.52 | 30.03 | 30.03 | +0.96 (+3.30%) | 5,848,738 |
| 3 Apr 2020 | CNY | 29.67 | 29.83 | 28.53 | 29.07 | 29.07 | +0.23 (+0.80%) | 8,430,175 |
| 2 Apr 2020 | CNY | 28.14 | 28.86 | 27.5 | 28.84 | 28.84 | +0.88 (+3.15%) | 5,983,261 |
| 1 Apr 2020 | CNY | 27.9 | 29.18 | 27.25 | 27.96 | 27.96 | +0.35 (+1.27%) | 11,291,961 |
| 31 Mar 2020 | CNY | 27.15 | 27.89 | 26.87 | 27.61 | 27.61 | +0.8 (+2.98%) | 8,440,219 |
| 30 Mar 2020 | CNY | 27.5 | 27.51 | 26.17 | 26.81 | 26.81 | -1.36 (-4.83%) | 10,485,968 |
| 27 Mar 2020 | CNY | 27.9 | 28.85 | 27.86 | 28.17 | 28.17 | +0.58 (+2.10%) | 12,862,596 |
| 26 Mar 2020 | CNY | 28.14 | 28.14 | 27.38 | 27.59 | 27.59 | -0.53 (-1.88%) | 8,346,151 |
| 25 Mar 2020 | CNY | 27.6 | 28.55 | 27.6 | 28.12 | 28.12 | +1.27 (+4.73%) | 12,148,120 |
| 24 Mar 2020 | CNY | 27.12 | 27.4 | 25.9 | 26.85 | 26.85 | +0.42 (+1.59%) | 11,017,796 |
| 23 Mar 2020 | CNY | 27.3 | 27.5 | 26.3 | 26.43 | 26.43 | -2.33 (-8.10%) | 15,688,145 |
| 20 Mar 2020 | CNY | 28.8 | 29.27 | 28.16 | 28.76 | 28.76 | +0.52 (+1.84%) | 6,652,507 |
| 19 Mar 2020 | CNY | 28.85 | 29.09 | 27.5 | 28.24 | 28.24 | -0.61 (-2.11%) | 13,623,454 |
| 18 Mar 2020 | CNY | 29.85 | 30.74 | 28.85 | 28.85 | 28.85 | -0.85 (-2.86%) | 12,191,016 |
| 17 Mar 2020 | CNY | 29.8 | 30.6 | 28.78 | 29.7 | 29.7 | +0.24 (+0.81%) | 8,754,230 |
| 16 Mar 2020 | CNY | 31.91 | 31.91 | 29.46 | 29.46 | 29.46 | -2.47 (-7.74%) | 14,019,129 |
| 13 Mar 2020 | CNY | 31.6 | 32.42 | 30.48 | 31.93 | 31.93 | -1.29 (-3.88%) | 13,291,143 |
| 12 Mar 2020 | CNY | 33.51 | 33.99 | 32.75 | 33.22 | 33.22 | -0.97 (-2.84%) | 7,578,154 |
| 11 Mar 2020 | CNY | 34.8 | 34.99 | 34.01 | 34.19 | 34.19 | -0.61 (-1.75%) | 5,986,266 |
| 10 Mar 2020 | CNY | 33.05 | 34.85 | 32.72 | 34.8 | 34.8 | +0.8 (+2.35%) | 10,517,294 |
| 9 Mar 2020 | CNY | 35.5 | 35.5 | 33.7 | 34 | 34 | -2.22 (-6.13%) | 10,273,934 |
| 6 Mar 2020 | CNY | 35.76 | 36.53 | 35.63 | 36.22 | 36.22 | +0.06 (+0.17%) | 5,159,692 |
| 5 Mar 2020 | CNY | 35.38 | 36.66 | 35.38 | 36.16 | 36.16 | +1.36 (+3.91%) | 10,640,968 |
| 4 Mar 2020 | CNY | 36.13 | 36.49 | 34.6 | 34.8 | 34.8 | -0.86 (-2.41%) | 8,483,032 |
| 3 Mar 2020 | CNY | 35.5 | 36.99 | 35.39 | 35.66 | 35.66 | +0.8 (+2.29%) | 10,107,613 |
| 2 Mar 2020 | CNY | 34.61 | 35.38 | 33.12 | 34.86 | 34.86 | +0.66 (+1.93%) | 12,398,806 |
| 28 Feb 2020 | CNY | 34.37 | 35.95 | 34.16 | 34.2 | 34.2 | -2.09 (-5.76%) | 13,945,873 |
