| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 29.15 | 29.47 | 28.73 | 29.27 | 29.27 | -0.03 (-0.10%) | 28,732,040 |
| 17 Apr 2020 | CNY | 28.15 | 29.42 | 28.02 | 29.3 | 29.3 | +1.43 (+5.13%) | 48,288,367 |
| 16 Apr 2020 | CNY | 27.71 | 27.95 | 27.71 | 27.87 | 27.87 | -0.14 (-0.50%) | 10,088,833 |
| 15 Apr 2020 | CNY | 28.28 | 28.38 | 27.97 | 28.01 | 28.01 | -0.33 (-1.16%) | 17,136,549 |
| 14 Apr 2020 | CNY | 27.9 | 28.34 | 27.71 | 28.34 | 28.34 | +0.65 (+2.35%) | 20,228,593 |
| 13 Apr 2020 | CNY | 27.71 | 27.72 | 27.5 | 27.69 | 27.69 | -0.27 (-0.97%) | 12,800,606 |
| 10 Apr 2020 | CNY | 27.79 | 28.55 | 27.48 | 27.96 | 27.96 | +0.33 (+1.19%) | 34,606,766 |
| 9 Apr 2020 | CNY | 27.69 | 27.82 | 27.51 | 27.63 | 27.63 | +0.12 (+0.44%) | 18,631,069 |
| 8 Apr 2020 | CNY | 27.77 | 27.78 | 27.32 | 27.51 | 27.51 | -0.44 (-1.57%) | 21,797,280 |
| 7 Apr 2020 | CNY | 28.2 | 28.28 | 27.82 | 27.95 | 27.95 | +0.24 (+0.87%) | 29,699,458 |
| 3 Apr 2020 | CNY | 28.12 | 28.2 | 27.5 | 27.71 | 27.71 | -0.54 (-1.91%) | 21,907,965 |
| 2 Apr 2020 | CNY | 27.62 | 28.25 | 27.58 | 28.25 | 28.25 | +0.3 (+1.07%) | 12,993,993 |
| 1 Apr 2020 | CNY | 28.14 | 28.4 | 27.93 | 27.95 | 27.95 | -0.27 (-0.96%) | 21,455,236 |
| 31 Mar 2020 | CNY | 28.63 | 28.74 | 28.03 | 28.22 | 28.22 | -0.2 (-0.70%) | 17,086,416 |
| 30 Mar 2020 | CNY | 28.33 | 28.48 | 27.8 | 28.42 | 28.42 | -0.32 (-1.11%) | 21,842,666 |
| 27 Mar 2020 | CNY | 29.1 | 29.15 | 28.52 | 28.74 | 28.74 | +0.16 (+0.56%) | 22,098,313 |
| 26 Mar 2020 | CNY | 28.88 | 29.1 | 28.4 | 28.58 | 28.58 | -0.61 (-2.09%) | 23,940,747 |
| 25 Mar 2020 | CNY | 28.38 | 29.32 | 28.38 | 29.19 | 29.19 | +1.4 (+5.04%) | 37,001,370 |
| 24 Mar 2020 | CNY | 26.94 | 27.96 | 26.77 | 27.79 | 27.79 | +1.42 (+5.38%) | 36,434,349 |
| 23 Mar 2020 | CNY | 26 | 26.68 | 26 | 26.37 | 26.37 | -0.83 (-3.05%) | 23,672,369 |
| 20 Mar 2020 | CNY | 26.9 | 27.2 | 26.58 | 27.2 | 27.2 | +0.5 (+1.87%) | 27,993,519 |
| 19 Mar 2020 | CNY | 27.61 | 28.08 | 26.01 | 26.7 | 26.7 | -1.05 (-3.78%) | 42,073,225 |
| 18 Mar 2020 | CNY | 27.99 | 28.52 | 27.62 | 27.75 | 27.75 | -0.22 (-0.79%) | 35,864,392 |
| 17 Mar 2020 | CNY | 28.21 | 28.9 | 27.66 | 27.97 | 27.97 | -0.24 (-0.85%) | 25,374,170 |
| 16 Mar 2020 | CNY | 29.68 | 29.74 | 28.2 | 28.21 | 28.21 | -1.45 (-4.89%) | 27,754,759 |
| 13 Mar 2020 | CNY | 29 | 30.08 | 28.68 | 29.66 | 29.66 | -0.8 (-2.63%) | 30,129,285 |
| 12 Mar 2020 | CNY | 30.61 | 30.61 | 30 | 30.46 | 30.46 | -0.51 (-1.65%) | 29,536,045 |
| 11 Mar 2020 | CNY | 31.65 | 31.65 | 30.97 | 30.97 | 30.97 | -0.68 (-2.15%) | 21,509,461 |
| 10 Mar 2020 | CNY | 31.04 | 31.65 | 30.58 | 31.65 | 31.65 | +0.69 (+2.23%) | 33,693,958 |
| 9 Mar 2020 | CNY | 31.89 | 31.89 | 30.9 | 30.96 | 30.96 | -1.72 (-5.26%) | 48,787,347 |
