| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 37.2 | 37.37 | 36.3 | 36.47 | 18.6071 | -0.63 (-1.70%) | 3,222,811 |
| 24 Apr 2020 | CNY | 37.81 | 38.68 | 37.01 | 37.1 | 18.9286 | -0.64 (-1.70%) | 4,505,557 |
| 23 Apr 2020 | CNY | 39.03 | 39.34 | 37.73 | 37.74 | 19.2551 | -1.18 (-3.03%) | 5,517,086 |
| 22 Apr 2020 | CNY | 38.05 | 38.95 | 37.23 | 38.92 | 19.8571 | +0.22 (+0.57%) | 5,183,194 |
| 21 Apr 2020 | CNY | 41 | 41.3 | 38.38 | 38.7 | 19.7449 | -2.11 (-5.17%) | 9,573,283 |
| 20 Apr 2020 | CNY | 41.5 | 41.88 | 40.61 | 40.81 | 20.8214 | -0.69 (-1.66%) | 6,901,525 |
| 17 Apr 2020 | CNY | 41.3 | 42.33 | 40.97 | 41.5 | 21.1735 | +0.6 (+1.47%) | 9,330,282 |
| 16 Apr 2020 | CNY | 40.19 | 41.48 | 39.83 | 40.9 | 20.8673 | +0.76 (+1.89%) | 8,733,143 |
| 15 Apr 2020 | CNY | 39.99 | 41.49 | 39.4 | 40.14 | 20.4796 | +1.13 (+2.90%) | 13,134,330 |
| 14 Apr 2020 | CNY | 37.46 | 39.22 | 37.21 | 39.01 | 19.9031 | +2.59 (+7.11%) | 9,461,136 |
| 13 Apr 2020 | CNY | 37.82 | 37.82 | 36.18 | 36.42 | 18.5816 | -2.01 (-5.23%) | 4,316,548 |
| 10 Apr 2020 | CNY | 39.49 | 39.7 | 38.03 | 38.43 | 19.6071 | -0.79 (-2.01%) | 5,496,998 |
| 9 Apr 2020 | CNY | 39.39 | 39.75 | 38.58 | 39.22 | 20.0102 | -0.15 (-0.38%) | 6,052,938 |
| 8 Apr 2020 | CNY | 39.02 | 39.94 | 38.86 | 39.37 | 20.0867 | -0.78 (-1.94%) | 8,675,514 |
| 7 Apr 2020 | CNY | 37.78 | 40.7 | 37.21 | 40.15 | 20.4847 | +3.15 (+8.51%) | 10,145,693 |
| 3 Apr 2020 | CNY | 38.38 | 38.59 | 36.96 | 37 | 18.8776 | -0.73 (-1.93%) | 5,806,039 |
| 2 Apr 2020 | CNY | 36.45 | 37.73 | 36.06 | 37.73 | 19.25 | +0.71 (+1.92%) | 5,211,546 |
| 1 Apr 2020 | CNY | 37.38 | 38.19 | 36.9 | 37.02 | 18.8878 | +0.15 (+0.41%) | 6,452,904 |
| 31 Mar 2020 | CNY | 38.85 | 38.95 | 36.68 | 36.87 | 18.8112 | -1.12 (-2.95%) | 6,245,773 |
| 30 Mar 2020 | CNY | 36.9 | 38.58 | 36.4 | 37.99 | 19.3827 | +0.79 (+2.12%) | 8,787,495 |
| 27 Mar 2020 | CNY | 37.28 | 37.37 | 35.6 | 37.2 | 18.9796 | +0.68 (+1.86%) | 7,001,237 |
| 26 Mar 2020 | CNY | 37.5 | 37.9 | 36.41 | 36.52 | 18.6327 | -1.82 (-4.75%) | 6,370,186 |
| 25 Mar 2020 | CNY | 39.21 | 39.7 | 37.81 | 38.34 | 19.5612 | +0.74 (+1.97%) | 9,642,354 |
| 24 Mar 2020 | CNY | 36.56 | 38.91 | 36.38 | 37.6 | 19.1837 | +2.23 (+6.30%) | 10,117,388 |
| 23 Mar 2020 | CNY | 36.45 | 36.92 | 34.5 | 35.37 | 18.0459 | -2.79 (-7.31%) | 5,979,037 |
| 20 Mar 2020 | CNY | 38.96 | 39.5 | 37.38 | 38.16 | 19.4694 | +0.56 (+1.49%) | 5,548,163 |
| 19 Mar 2020 | CNY | 37.62 | 38.41 | 36.63 | 37.6 | 19.1837 | +0.3 (+0.80%) | 5,343,388 |
| 18 Mar 2020 | CNY | 39.14 | 40.25 | 37.2 | 37.3 | 19.0306 | -1.49 (-3.84%) | 6,753,260 |
| 17 Mar 2020 | CNY | 38.62 | 39.27 | 37.02 | 38.79 | 19.7908 | +1.09 (+2.89%) | 6,401,013 |
| 16 Mar 2020 | CNY | 41.15 | 41.52 | 37.6 | 37.7 | 19.2347 | -3.4 (-8.27%) | 6,783,976 |
