| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 27.17 | 27.98 | 26.7 | 27.8 | 27.8 | +0.49 (+1.79%) | 2,582,315 |
| 17 Apr 2020 | CNY | 28.68 | 29 | 27.01 | 27.31 | 27.31 | -2.59 (-8.66%) | 4,387,375 |
| 16 Apr 2020 | CNY | 29.5 | 31.5 | 28.52 | 29.9 | 29.9 | -1.4 (-4.47%) | 5,898,639 |
| 15 Apr 2020 | CNY | 28.5 | 31.88 | 27.4 | 31.3 | 31.3 | +2.3 (+7.93%) | 7,698,341 |
| 14 Apr 2020 | CNY | 26.25 | 29 | 25.81 | 29 | 29 | +2.64 (+10.02%) | 4,692,735 |
| 13 Apr 2020 | CNY | 24.98 | 27.2 | 24.98 | 26.36 | 26.36 | +1.39 (+5.57%) | 2,611,596 |
| 10 Apr 2020 | CNY | 25.6 | 25.75 | 24.78 | 24.97 | 24.97 | -0.6 (-2.35%) | 1,124,200 |
| 9 Apr 2020 | CNY | 25.36 | 26.14 | 25.36 | 25.57 | 25.57 | +0.07 (+0.27%) | 1,064,850 |
| 8 Apr 2020 | CNY | 25.07 | 25.6 | 24.9 | 25.5 | 25.5 | +0.34 (+1.35%) | 1,252,571 |
| 7 Apr 2020 | CNY | 24.81 | 25.27 | 24.68 | 25.16 | 25.16 | +0.58 (+2.36%) | 1,458,800 |
| 3 Apr 2020 | CNY | 24.55 | 24.88 | 24.47 | 24.58 | 24.58 | -0.01 (-0.04%) | 852,200 |
| 2 Apr 2020 | CNY | 24.23 | 24.6 | 24.15 | 24.59 | 24.59 | +0.2 (+0.82%) | 804,900 |
| 1 Apr 2020 | CNY | 24.75 | 24.98 | 24.22 | 24.39 | 24.39 | -0.43 (-1.73%) | 1,111,250 |
| 31 Mar 2020 | CNY | 25.18 | 25.33 | 24.74 | 24.82 | 24.82 | -0.24 (-0.96%) | 863,350 |
| 30 Mar 2020 | CNY | 24.72 | 25.3 | 24.02 | 25.06 | 25.06 | +0.34 (+1.38%) | 1,292,466 |
| 27 Mar 2020 | CNY | 25.01 | 25.49 | 24.72 | 24.72 | 24.72 | -0.14 (-0.56%) | 1,367,675 |
| 26 Mar 2020 | CNY | 24.53 | 25.18 | 24.3 | 24.86 | 24.86 | +0.25 (+1.02%) | 1,636,018 |
| 25 Mar 2020 | CNY | 24.9 | 24.9 | 24.26 | 24.61 | 24.61 | +0.35 (+1.44%) | 1,490,543 |
| 24 Mar 2020 | CNY | 23.95 | 24.29 | 23.54 | 24.26 | 24.26 | +0.7 (+2.97%) | 1,551,257 |
| 23 Mar 2020 | CNY | 24.03 | 24.3 | 23.45 | 23.56 | 23.56 | -0.79 (-3.24%) | 1,455,375 |
| 20 Mar 2020 | CNY | 24.19 | 24.45 | 23.92 | 24.35 | 24.35 | +0.3 (+1.25%) | 1,827,521 |
| 19 Mar 2020 | CNY | 24.8 | 24.9 | 23.5 | 24.05 | 24.05 | -1.05 (-4.18%) | 3,380,459 |
| 18 Mar 2020 | CNY | 26.1 | 26.99 | 25.05 | 25.1 | 25.1 | -0.8 (-3.09%) | 4,567,503 |
| 17 Mar 2020 | CNY | 27.2 | 28 | 25.01 | 25.9 | 25.9 | -1.63 (-5.92%) | 5,972,001 |
| 16 Mar 2020 | CNY | 26.43 | 28.56 | 26.38 | 27.53 | 27.53 | +1.57 (+6.05%) | 9,463,045 |
| 13 Mar 2020 | CNY | 25.11 | 27.75 | 25.11 | 25.96 | 25.96 | -0.79 (-2.95%) | 2,209,580 |
| 12 Mar 2020 | CNY | 27.02 | 27.99 | 26.41 | 26.75 | 26.75 | -0.87 (-3.15%) | 3,011,958 |
| 11 Mar 2020 | CNY | 27.2 | 29 | 26.62 | 27.62 | 27.62 | +0.87 (+3.25%) | 4,852,230 |
| 10 Mar 2020 | CNY | 28.4 | 28.66 | 25.96 | 26.75 | 26.75 | -0.81 (-2.94%) | 5,749,879 |
| 9 Mar 2020 | CNY | 27 | 27.56 | 26.5 | 27.56 | 27.56 | +2.51 (+10.02%) | 5,183,337 |
