| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 74.3228 | 74.3228 | 71.1949 | 71.6827 | 71.6827 | -2.066 (-2.80%) | 8,093,446 |
| 14 Apr 2020 | CNY | 72.3141 | 73.9555 | 71.7459 | 73.7489 | 73.7489 | +0.947 (+1.30%) | 8,121,033 |
| 13 Apr 2020 | CNY | 72.7158 | 72.8765 | 70.9366 | 72.8019 | 72.8019 | +0.029 (+0.04%) | 3,650,401 |
| 10 Apr 2020 | CNY | 73.1348 | 73.9842 | 72.2394 | 72.7732 | 72.7732 | -0.39 (-0.53%) | 4,051,224 |
| 9 Apr 2020 | CNY | 73.0601 | 73.5767 | 71.6253 | 73.1635 | 73.1635 | +0.103 (+0.14%) | 4,420,547 |
| 8 Apr 2020 | CNY | 75.1837 | 75.7576 | 72.1419 | 73.0601 | 73.0601 | -3.759 (-4.89%) | 10,035,706 |
| 7 Apr 2020 | CNY | 74.6097 | 77.9844 | 73.812 | 76.8193 | 76.8193 | +3.415 (+4.65%) | 13,850,480 |
| 3 Apr 2020 | CNY | 71.7401 | 74.6097 | 70.7645 | 73.4045 | 73.4045 | +2.02 (+2.83%) | 13,299,862 |
| 2 Apr 2020 | CNY | 68.2966 | 71.4933 | 68.2966 | 71.3843 | 71.3843 | +1.481 (+2.12%) | 13,162,183 |
| 1 Apr 2020 | CNY | 72.1648 | 72.1648 | 67.9523 | 69.9036 | 69.9036 | -1.934 (-2.69%) | 16,574,517 |
| 31 Mar 2020 | CNY | 66.5748 | 71.8377 | 66.0009 | 71.8377 | 71.8377 | +6.531 (+10.00%) | 16,454,526 |
| 30 Mar 2020 | CNY | 65.427 | 67.1373 | 64.9162 | 65.3065 | 65.3065 | -0.769 (-1.16%) | 10,734,726 |
| 27 Mar 2020 | CNY | 64.7096 | 67.0282 | 64.4112 | 66.0755 | 66.0755 | +1.796 (+2.79%) | 9,830,718 |
| 26 Mar 2020 | CNY | 60.8356 | 65.14 | 60.7668 | 64.2792 | 64.2792 | +4.528 (+7.58%) | 16,993,449 |
| 25 Mar 2020 | CNY | 60.4511 | 61.7539 | 59.5041 | 59.7509 | 59.7509 | +0.052 (+0.09%) | 6,230,020 |
| 24 Mar 2020 | CNY | 58.758 | 60.5774 | 58.672 | 59.6993 | 59.6993 | +0.941 (+1.60%) | 9,162,347 |
| 23 Mar 2020 | CNY | 55.8999 | 59.9059 | 55.7966 | 58.758 | 58.758 | +1.343 (+2.34%) | 12,735,131 |
| 20 Mar 2020 | CNY | 53.0705 | 58.1841 | 53.0705 | 57.4151 | 57.4151 | +3.811 (+7.11%) | 15,118,729 |
| 19 Mar 2020 | CNY | 54.8095 | 56.2385 | 52.904 | 53.6042 | 53.6042 | -2.066 (-3.71%) | 13,114,351 |
| 18 Mar 2020 | CNY | 55.6589 | 57.0191 | 55.0964 | 55.6703 | 55.6703 | 0.0 (0.0%) | 10,815,043 |
| 17 Mar 2020 | CNY | 56.2443 | 56.7608 | 53.1336 | 55.6703 | 55.6703 | -0.574 (-1.02%) | 14,065,412 |
| 16 Mar 2020 | CNY | 56.3074 | 57.9488 | 55.7851 | 56.2443 | 56.2443 | -1.71 (-2.95%) | 10,058,216 |
| 13 Mar 2020 | CNY | 57.174 | 58.3391 | 55.8827 | 57.9545 | 57.9545 | -0.964 (-1.64%) | 9,681,297 |
| 12 Mar 2020 | CNY | 59.9748 | 60.2273 | 58.6031 | 58.9187 | 58.9187 | -1.676 (-2.77%) | 6,426,617 |
| 11 Mar 2020 | CNY | 60.1756 | 61.6047 | 59.8714 | 60.5946 | 60.5946 | +0.723 (+1.21%) | 8,860,048 |
| 10 Mar 2020 | CNY | 58.0693 | 60.2617 | 58.0693 | 59.8714 | 59.8714 | +1.389 (+2.37%) | 8,026,703 |
| 9 Mar 2020 | CNY | 59.4927 | 59.9862 | 58.4826 | 58.4826 | 58.4826 | -2.175 (-3.59%) | 8,551,904 |
| 6 Mar 2020 | CNY | 60.3995 | 61.0078 | 60.2617 | 60.6577 | 60.6577 | -0.413 (-0.68%) | 4,474,246 |
| 5 Mar 2020 | CNY | 60.2617 | 62.0868 | 59.5041 | 61.0709 | 61.0709 | +1.326 (+2.22%) | 12,243,435 |
| 4 Mar 2020 | CNY | 59.5386 | 60.3363 | 58.4539 | 59.7452 | 59.7452 | +0.201 (+0.34%) | 5,975,576 |
