| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 30.8622 | 32.0714 | 30.4643 | 31.9082 | 31.9082 | +1.311 (+4.29%) | 2,217,453 |
| 17 Apr 2020 | CNY | 30.4592 | 30.9898 | 30.2806 | 30.5969 | 30.5969 | +0.306 (+1.01%) | 1,424,863 |
| 16 Apr 2020 | CNY | 30.1122 | 31.3061 | 29.6582 | 30.2908 | 30.2908 | +0.107 (+0.35%) | 1,135,486 |
| 15 Apr 2020 | CNY | 30.0357 | 30.449 | 30.0357 | 30.1837 | 30.1837 | +0.077 (+0.25%) | 1,260,476 |
| 14 Apr 2020 | CNY | 29.6939 | 30.199 | 29.3367 | 30.1071 | 30.1071 | +0.668 (+2.27%) | 1,353,381 |
| 13 Apr 2020 | CNY | 30.3163 | 30.3163 | 29.3367 | 29.4388 | 29.4388 | -0.561 (-1.87%) | 1,618,040 |
| 10 Apr 2020 | CNY | 32.9235 | 32.9235 | 30 | 30 | 30 | -3.128 (-9.44%) | 4,397,260 |
| 9 Apr 2020 | CNY | 33.4592 | 33.801 | 32.9235 | 33.1276 | 33.1276 | -0.24 (-0.72%) | 2,290,724 |
| 8 Apr 2020 | CNY | 32.3214 | 33.4694 | 32.1939 | 33.3674 | 33.3674 | +0.893 (+2.75%) | 2,378,605 |
| 7 Apr 2020 | CNY | 32.3418 | 32.7347 | 31.7245 | 32.4745 | 32.4745 | +0.638 (+2.00%) | 2,538,788 |
| 3 Apr 2020 | CNY | 30.3571 | 31.949 | 30.2041 | 31.8367 | 31.8367 | +1.459 (+4.80%) | 2,426,844 |
| 2 Apr 2020 | CNY | 29.5204 | 30.3776 | 29.3878 | 30.3776 | 30.3776 | +0.617 (+2.07%) | 935,792 |
| 1 Apr 2020 | CNY | 29.8316 | 29.9796 | 29.1327 | 29.7602 | 29.7602 | +0.143 (+0.48%) | 706,041 |
| 31 Mar 2020 | CNY | 29.8316 | 30.2449 | 29.5918 | 29.6174 | 29.6174 | -0.066 (-0.22%) | 849,660 |
| 30 Mar 2020 | CNY | 30.2041 | 30.2041 | 29.3367 | 29.6837 | 29.6837 | -0.99 (-3.23%) | 1,199,766 |
| 27 Mar 2020 | CNY | 30.7806 | 31.2245 | 30.4643 | 30.6735 | 30.6735 | +0.362 (+1.20%) | 1,127,190 |
| 26 Mar 2020 | CNY | 30.6122 | 30.7704 | 30.1633 | 30.3112 | 30.3112 | -0.633 (-2.04%) | 846,175 |
| 25 Mar 2020 | CNY | 31.0204 | 31.1735 | 30.4235 | 30.9439 | 30.9439 | +0.719 (+2.38%) | 1,087,321 |
| 24 Mar 2020 | CNY | 29.7602 | 30.5204 | 29.398 | 30.2245 | 30.2245 | +0.923 (+3.15%) | 1,071,345 |
| 23 Mar 2020 | CNY | 30.2959 | 30.2959 | 29.2908 | 29.301 | 29.301 | -1.658 (-5.36%) | 1,157,236 |
| 20 Mar 2020 | CNY | 31.0204 | 31.2092 | 30.3827 | 30.9592 | 30.9592 | +0.168 (+0.55%) | 1,033,900 |
| 19 Mar 2020 | CNY | 30.5357 | 30.949 | 29.0816 | 30.7908 | 30.7908 | +0.541 (+1.79%) | 1,863,644 |
| 18 Mar 2020 | CNY | 30.051 | 31.0204 | 30.051 | 30.25 | 30.25 | +0.153 (+0.51%) | 1,497,636 |
| 17 Mar 2020 | CNY | 30.0306 | 30.8163 | 29.0816 | 30.0969 | 30.0969 | +0.148 (+0.49%) | 1,627,219 |
| 16 Mar 2020 | CNY | 32.1225 | 32.301 | 29.7806 | 29.949 | 29.949 | -2.168 (-6.75%) | 1,847,535 |
| 13 Mar 2020 | CNY | 31.7194 | 32.5 | 30.8674 | 32.1174 | 32.1174 | -1.332 (-3.98%) | 2,774,607 |
| 12 Mar 2020 | CNY | 33.7296 | 34.4235 | 33.1429 | 33.449 | 33.449 | -1.219 (-3.52%) | 1,796,536 |
| 11 Mar 2020 | CNY | 35.301 | 35.6888 | 34.4388 | 34.6684 | 34.6684 | -0.577 (-1.64%) | 1,553,692 |
| 10 Mar 2020 | CNY | 34.2857 | 35.5051 | 33.7653 | 35.2449 | 35.2449 | +0.459 (+1.32%) | 2,026,053 |
| 9 Mar 2020 | CNY | 35.4592 | 36.0255 | 34.3878 | 34.7857 | 34.7857 | -1.602 (-4.40%) | 2,667,756 |
