| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 23.98 | 23.98 | 23.5 | 23.64 | 23.64 | -0.33 (-1.38%) | 2,414,233 |
| 17 Apr 2020 | CNY | 23.75 | 24.42 | 23.75 | 23.97 | 23.97 | +0.02 (+0.08%) | 3,431,323 |
| 16 Apr 2020 | CNY | 24.27 | 24.28 | 23.3 | 23.95 | 23.95 | -0.42 (-1.72%) | 5,079,987 |
| 15 Apr 2020 | CNY | 24.76 | 24.76 | 24.37 | 24.37 | 24.37 | -0.39 (-1.58%) | 1,577,981 |
| 14 Apr 2020 | CNY | 24.57 | 24.83 | 24.38 | 24.76 | 24.76 | +0.19 (+0.77%) | 2,800,479 |
| 13 Apr 2020 | CNY | 24.64 | 25.14 | 24.44 | 24.57 | 24.57 | -0.21 (-0.85%) | 1,485,835 |
| 10 Apr 2020 | CNY | 25.51 | 25.52 | 24.65 | 24.78 | 24.78 | -0.82 (-3.20%) | 1,876,250 |
| 9 Apr 2020 | CNY | 25.7 | 25.81 | 25.31 | 25.6 | 25.6 | +0.07 (+0.27%) | 1,746,770 |
| 8 Apr 2020 | CNY | 24.98 | 25.53 | 24.98 | 25.53 | 25.53 | +0.25 (+0.99%) | 1,453,769 |
| 7 Apr 2020 | CNY | 25.33 | 25.42 | 25.11 | 25.28 | 25.28 | +0.41 (+1.65%) | 1,811,272 |
| 3 Apr 2020 | CNY | 25.35 | 25.35 | 24.8 | 24.87 | 24.87 | -0.33 (-1.31%) | 1,315,915 |
| 2 Apr 2020 | CNY | 24.61 | 25.21 | 24.52 | 25.2 | 25.2 | +0.3 (+1.20%) | 1,380,480 |
| 1 Apr 2020 | CNY | 24.69 | 25.26 | 24.41 | 24.9 | 24.9 | +0.28 (+1.14%) | 1,392,694 |
| 31 Mar 2020 | CNY | 24.73 | 24.92 | 24.6 | 24.62 | 24.62 | +0.09 (+0.37%) | 1,086,795 |
| 30 Mar 2020 | CNY | 24.99 | 24.99 | 24.24 | 24.53 | 24.53 | -0.85 (-3.35%) | 1,612,824 |
| 27 Mar 2020 | CNY | 25.62 | 25.88 | 25.27 | 25.38 | 25.38 | -0.02 (-0.08%) | 1,535,554 |
| 26 Mar 2020 | CNY | 25.3 | 25.84 | 25.3 | 25.4 | 25.4 | -0.11 (-0.43%) | 1,446,223 |
| 25 Mar 2020 | CNY | 25.73 | 25.73 | 25.4 | 25.51 | 25.51 | +0.39 (+1.55%) | 1,420,368 |
| 24 Mar 2020 | CNY | 25.3 | 25.49 | 24.44 | 25.12 | 25.12 | +0.23 (+0.92%) | 1,734,402 |
| 23 Mar 2020 | CNY | 25.8 | 25.94 | 24.88 | 24.89 | 24.89 | -1.35 (-5.14%) | 2,596,335 |
| 20 Mar 2020 | CNY | 26.5 | 26.73 | 25.91 | 26.24 | 26.24 | +0.04 (+0.15%) | 2,767,785 |
| 19 Mar 2020 | CNY | 26.26 | 26.89 | 25.85 | 26.2 | 26.2 | -0.06 (-0.23%) | 3,057,423 |
| 18 Mar 2020 | CNY | 27.16 | 27.28 | 26.23 | 26.26 | 26.26 | -0.62 (-2.31%) | 2,253,293 |
| 17 Mar 2020 | CNY | 26.98 | 27.39 | 26.02 | 26.88 | 26.88 | -0.1 (-0.37%) | 2,634,110 |
| 16 Mar 2020 | CNY | 28.46 | 28.68 | 26.9 | 26.98 | 26.98 | -1.47 (-5.17%) | 3,465,714 |
| 13 Mar 2020 | CNY | 25.51 | 28.58 | 25.51 | 28.45 | 28.45 | +0.49 (+1.75%) | 5,290,878 |
| 12 Mar 2020 | CNY | 28.8 | 28.93 | 27.7 | 27.96 | 27.96 | -1.44 (-4.90%) | 5,157,808 |
| 11 Mar 2020 | CNY | 30.7 | 30.86 | 29.38 | 29.4 | 29.4 | -0.73 (-2.42%) | 5,229,253 |
| 10 Mar 2020 | CNY | 29.8 | 30.24 | 29.18 | 30.13 | 30.13 | -0.16 (-0.53%) | 8,949,366 |
| 9 Mar 2020 | CNY | 29.14 | 30.56 | 28.8 | 30.29 | 30.29 | +0.29 (+0.97%) | 10,418,653 |
