| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 47 | 47.56 | 46.76 | 47.28 | 47.28 | +0.28 (+0.60%) | 2,305,200 |
| 17 Apr 2020 | CNY | 46.8 | 47.23 | 46.55 | 47 | 47 | +0.15 (+0.32%) | 1,933,838 |
| 16 Apr 2020 | CNY | 46.54 | 47.09 | 46.45 | 46.85 | 46.85 | +0.29 (+0.62%) | 990,400 |
| 15 Apr 2020 | CNY | 46.41 | 46.58 | 46.27 | 46.56 | 46.56 | -0.02 (-0.04%) | 1,726,900 |
| 14 Apr 2020 | CNY | 46.6 | 46.75 | 46.15 | 46.58 | 46.58 | -0.04 (-0.09%) | 1,704,333 |
| 13 Apr 2020 | CNY | 46 | 46.62 | 45.35 | 46.62 | 46.62 | -0.15 (-0.32%) | 3,492,838 |
| 10 Apr 2020 | CNY | 45.7 | 46.77 | 45.29 | 46.77 | 46.77 | -0.01 (-0.02%) | 4,760,200 |
| 9 Apr 2020 | CNY | 45.6 | 46.78 | 44.5 | 46.78 | 46.78 | 0.0 (0.0%) | 2,914,886 |
| 8 Apr 2020 | CNY | 44.01 | 46.78 | 43.8 | 46.78 | 46.78 | +0.25 (+0.54%) | 3,275,300 |
| 7 Apr 2020 | CNY | 42.35 | 46.8 | 42.35 | 46.53 | 46.53 | -0.35 (-0.75%) | 7,326,287 |
| 3 Apr 2020 | CNY | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -5.21 (-10.00%) | 690,300 |
| 2 Apr 2020 | CNY | 52.5 | 52.98 | 50.4 | 52.09 | 52.09 | +0.1 (+0.19%) | 11,194,627 |
| 1 Apr 2020 | CNY | 48.7 | 52.4 | 48.38 | 51.99 | 51.99 | +2.99 (+6.10%) | 1,559,000 |
| 31 Mar 2020 | CNY | 48.7 | 49.27 | 48.1 | 49 | 49 | +0.01 (+0.02%) | 877,200 |
| 30 Mar 2020 | CNY | 49.8 | 49.91 | 48.14 | 48.99 | 48.99 | -1.41 (-2.80%) | 1,672,300 |
| 27 Mar 2020 | CNY | 54.44 | 54.44 | 50.11 | 50.4 | 50.4 | -5.06 (-9.12%) | 2,774,700 |
| 26 Mar 2020 | CNY | 55 | 55.88 | 54.5 | 55.46 | 55.46 | +1.58 (+2.93%) | 7,560,125 |
| 25 Mar 2020 | CNY | 52.85 | 53.88 | 51.56 | 53.88 | 53.88 | +1.58 (+3.02%) | 1,767,146 |
| 24 Mar 2020 | CNY | 49.95 | 52.34 | 49.12 | 52.3 | 52.3 | +2.55 (+5.13%) | 2,153,576 |
| 23 Mar 2020 | CNY | 51.69 | 51.69 | 48.5 | 49.75 | 49.75 | -2.35 (-4.51%) | 1,169,800 |
| 20 Mar 2020 | CNY | 51.98 | 53.45 | 51.3 | 52.1 | 52.1 | +0.7 (+1.36%) | 2,262,523 |
| 19 Mar 2020 | CNY | 51.93 | 52.33 | 51 | 51.4 | 51.4 | +0.25 (+0.49%) | 556,423 |
| 18 Mar 2020 | CNY | 51.56 | 51.99 | 50.75 | 51.15 | 51.15 | -0.15 (-0.29%) | 533,900 |
| 17 Mar 2020 | CNY | 52.53 | 52.95 | 51.15 | 51.3 | 51.3 | -1.48 (-2.80%) | 528,339 |
| 16 Mar 2020 | CNY | 53.3 | 54.01 | 52.25 | 52.78 | 52.78 | -0.59 (-1.11%) | 1,193,432 |
| 13 Mar 2020 | CNY | 53.01 | 53.88 | 52.7 | 53.37 | 53.37 | 0.0 (0.0%) | 1,325,515 |
| 12 Mar 2020 | CNY | 53.37 | 53.6 | 52.38 | 53.37 | 53.37 | 0.0 (0.0%) | 387,727 |
| 11 Mar 2020 | CNY | 52.55 | 53.49 | 52.2 | 53.37 | 53.37 | +1 (+1.91%) | 970,030 |
| 10 Mar 2020 | CNY | 52.62 | 52.82 | 52.15 | 52.37 | 52.37 | -0.45 (-0.85%) | 362,407 |
| 9 Mar 2020 | CNY | 52.98 | 52.98 | 52.3 | 52.82 | 52.82 | -0.23 (-0.43%) | 219,700 |
