| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 46.3784 | 47.5135 | 46.0405 | 46.3716 | 46.3716 | +0.642 (+1.40%) | 5,637,386 |
| 17 Apr 2020 | CNY | 46.7703 | 48.2095 | 45.6149 | 45.7297 | 45.7297 | -1.027 (-2.20%) | 7,132,001 |
| 16 Apr 2020 | CNY | 46.1081 | 46.8851 | 45.7095 | 46.7568 | 46.7568 | -0.128 (-0.27%) | 3,979,381 |
| 15 Apr 2020 | CNY | 47.7703 | 47.7703 | 46.0878 | 46.8851 | 46.8851 | -0.419 (-0.89%) | 4,548,312 |
| 14 Apr 2020 | CNY | 46.6216 | 47.527 | 45.5946 | 47.3041 | 47.3041 | +0.716 (+1.54%) | 7,123,756 |
| 13 Apr 2020 | CNY | 44.8987 | 47.8919 | 44.4595 | 46.5878 | 46.5878 | +1.689 (+3.76%) | 5,741,448 |
| 10 Apr 2020 | CNY | 44.8649 | 46.5405 | 44.3581 | 44.8987 | 44.8987 | +0.304 (+0.68%) | 6,025,956 |
| 9 Apr 2020 | CNY | 43.3514 | 45.1892 | 42.7095 | 44.5946 | 44.5946 | +1.5 (+3.48%) | 5,483,130 |
| 8 Apr 2020 | CNY | 43.9189 | 44.196 | 42.6351 | 43.0946 | 43.0946 | -1.176 (-2.66%) | 6,836,947 |
| 7 Apr 2020 | CNY | 41.8919 | 45.3108 | 41.8919 | 44.2703 | 44.2703 | +2.919 (+7.06%) | 10,253,189 |
| 3 Apr 2020 | CNY | 41.5541 | 42.1622 | 40.8784 | 41.3514 | 41.3514 | -0.203 (-0.49%) | 3,491,225 |
| 2 Apr 2020 | CNY | 40.8378 | 41.5946 | 40.0473 | 41.5541 | 41.5541 | +0.743 (+1.82%) | 4,903,268 |
| 1 Apr 2020 | CNY | 41.2162 | 42.0608 | 40.6081 | 40.8108 | 40.8108 | -0.743 (-1.79%) | 4,189,823 |
| 31 Mar 2020 | CNY | 41.2432 | 41.8919 | 40.5676 | 41.5541 | 41.5541 | +0.574 (+1.40%) | 3,761,137 |
| 30 Mar 2020 | CNY | 38.5135 | 41.6216 | 38.5135 | 40.9797 | 40.9797 | +1.48 (+3.75%) | 7,551,071 |
| 27 Mar 2020 | CNY | 39.527 | 40.2365 | 39.1149 | 39.5 | 39.5 | +0.601 (+1.55%) | 6,258,927 |
| 26 Mar 2020 | CNY | 39.5473 | 40 | 38.8987 | 38.8987 | 38.8987 | -0.628 (-1.59%) | 4,324,061 |
| 25 Mar 2020 | CNY | 40.25 | 42.0676 | 38.5608 | 39.527 | 39.527 | +0.068 (+0.17%) | 9,291,425 |
| 24 Mar 2020 | CNY | 36.8514 | 39.5878 | 36.6216 | 39.4595 | 39.4595 | +3.149 (+8.67%) | 9,808,485 |
| 23 Mar 2020 | CNY | 34.1892 | 37.1081 | 33.9054 | 36.3108 | 36.3108 | +1.392 (+3.99%) | 13,636,647 |
| 20 Mar 2020 | CNY | 33.5811 | 35.473 | 33.4122 | 34.9189 | 34.9189 | +1.932 (+5.86%) | 11,994,984 |
| 19 Mar 2020 | CNY | 34.0541 | 34.7838 | 31.946 | 32.9865 | 32.9865 | -0.831 (-2.46%) | 10,781,604 |
| 18 Mar 2020 | CNY | 34.6757 | 35.9054 | 33.8176 | 33.8176 | 33.8176 | -0.574 (-1.67%) | 6,175,741 |
| 17 Mar 2020 | CNY | 34.5608 | 35.1351 | 33.1081 | 34.3919 | 34.3919 | +0.236 (+0.69%) | 6,118,032 |
| 16 Mar 2020 | CNY | 36.75 | 36.7973 | 34.0676 | 34.1554 | 34.1554 | -2.176 (-5.99%) | 8,602,683 |
| 13 Mar 2020 | CNY | 34.0203 | 36.8243 | 34.0203 | 36.3311 | 36.3311 | -0.108 (-0.30%) | 5,729,553 |
| 12 Mar 2020 | CNY | 36.5405 | 37.3649 | 36.0135 | 36.4392 | 36.4392 | -0.595 (-1.61%) | 6,021,422 |
| 11 Mar 2020 | CNY | 38.2365 | 38.3987 | 37.0338 | 37.0338 | 37.0338 | -1 (-2.63%) | 4,840,079 |
| 10 Mar 2020 | CNY | 37.2635 | 38.7027 | 36.5676 | 38.0338 | 38.0338 | +0.372 (+0.99%) | 7,829,646 |
| 9 Mar 2020 | CNY | 38.5676 | 39.2838 | 37.2297 | 37.6622 | 37.6622 | -1.399 (-3.58%) | 7,056,996 |
