| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 47.2441 | 48.6607 | 47.2262 | 47.4941 | 47.4941 | +0.458 (+0.97%) | 969,380 |
| 16 Apr 2020 | CNY | 47.1964 | 48.0774 | 46.4405 | 47.0357 | 47.0357 | -0.494 (-1.04%) | 872,395 |
| 15 Apr 2020 | CNY | 46.9941 | 48.3333 | 46.5238 | 47.5298 | 47.5298 | +0.881 (+1.89%) | 1,213,800 |
| 14 Apr 2020 | CNY | 46.7857 | 48.0952 | 46.4762 | 46.6488 | 46.6488 | -0.357 (-0.76%) | 961,857 |
| 13 Apr 2020 | CNY | 47.3929 | 47.6071 | 45.2441 | 47.006 | 47.006 | -0.393 (-0.83%) | 1,331,809 |
| 10 Apr 2020 | CNY | 48.5714 | 48.6726 | 47.1786 | 47.3988 | 47.3988 | -1.19 (-2.45%) | 664,092 |
| 9 Apr 2020 | CNY | 47.7321 | 48.6667 | 47.1429 | 48.5893 | 48.5893 | +1.327 (+2.81%) | 636,528 |
| 8 Apr 2020 | CNY | 47.5417 | 48.0893 | 46.7857 | 47.2619 | 47.2619 | -0.309 (-0.65%) | 1,108,117 |
| 7 Apr 2020 | CNY | 47.625 | 48.3691 | 46.9048 | 47.5714 | 47.5714 | +1.125 (+2.42%) | 1,499,336 |
| 3 Apr 2020 | CNY | 48.0595 | 48.6488 | 46.2917 | 46.4464 | 46.4464 | -1.958 (-4.05%) | 1,426,632 |
| 2 Apr 2020 | CNY | 45.8155 | 48.6667 | 45.3869 | 48.4048 | 48.4048 | +2.399 (+5.21%) | 2,296,563 |
| 1 Apr 2020 | CNY | 44.5 | 46.3869 | 43.5238 | 46.006 | 46.006 | +1.375 (+3.08%) | 2,087,692 |
| 31 Mar 2020 | CNY | 43.1548 | 46.131 | 43.1548 | 44.631 | 44.631 | +1.964 (+4.60%) | 1,218,031 |
| 30 Mar 2020 | CNY | 43.75 | 44.2679 | 42.0536 | 42.6667 | 42.6667 | -1.583 (-3.58%) | 833,479 |
| 27 Mar 2020 | CNY | 45.2381 | 45.6548 | 44.1726 | 44.25 | 44.25 | -0.601 (-1.34%) | 954,030 |
| 26 Mar 2020 | CNY | 44.2024 | 45.0595 | 43.4524 | 44.8512 | 44.8512 | +0.47 (+1.06%) | 962,134 |
| 25 Mar 2020 | CNY | 43.8095 | 45.1191 | 43.4583 | 44.381 | 44.381 | +1.464 (+3.41%) | 961,205 |
| 24 Mar 2020 | CNY | 42.6191 | 43.1488 | 41.8631 | 42.9167 | 42.9167 | +1.179 (+2.82%) | 917,574 |
| 23 Mar 2020 | CNY | 42.5595 | 43.3333 | 41.0833 | 41.7381 | 41.7381 | -2.191 (-4.99%) | 904,160 |
| 20 Mar 2020 | CNY | 44.6369 | 44.7917 | 43.0833 | 43.9286 | 43.9286 | -0.066 (-0.15%) | 578,494 |
| 19 Mar 2020 | CNY | 44.2798 | 45.2202 | 43.1548 | 43.9941 | 43.9941 | -0.613 (-1.37%) | 990,227 |
| 18 Mar 2020 | CNY | 45.3274 | 46.2917 | 44.4048 | 44.6071 | 44.6071 | +0.256 (+0.58%) | 1,054,052 |
| 17 Mar 2020 | CNY | 45.3691 | 45.4048 | 42.7976 | 44.3512 | 44.3512 | +0.167 (+0.38%) | 1,265,748 |
| 16 Mar 2020 | CNY | 47.9941 | 48.3929 | 44.1845 | 44.1845 | 44.1845 | -3.095 (-6.55%) | 1,089,908 |
| 13 Mar 2020 | CNY | 44.6429 | 48.2143 | 44.1131 | 47.2798 | 47.2798 | +0.482 (+1.03%) | 1,754,407 |
| 12 Mar 2020 | CNY | 47.0238 | 47.7202 | 45.4464 | 46.7976 | 46.7976 | -0.857 (-1.80%) | 1,105,340 |
| 11 Mar 2020 | CNY | 49.1369 | 50.2441 | 47.5655 | 47.6548 | 47.6548 | -1.482 (-3.02%) | 968,173 |
| 10 Mar 2020 | CNY | 46.5714 | 49.881 | 46.5714 | 49.1369 | 49.1369 | +1.458 (+3.06%) | 1,678,630 |
| 9 Mar 2020 | CNY | 49.2857 | 50.8869 | 46.4286 | 47.6786 | 47.6786 | -2.792 (-5.53%) | 1,766,782 |
| 6 Mar 2020 | CNY | 50.1369 | 50.9226 | 49.3274 | 50.4702 | 50.4702 | +0.274 (+0.55%) | 896,028 |
