| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 94.59 | 100 | 94 | 99.54 | 99.54 | +4.76 (+5.02%) | 2,077,914 |
| 17 Apr 2020 | CNY | 95 | 98.8 | 94.05 | 94.78 | 94.78 | -0.21 (-0.22%) | 1,910,523 |
| 16 Apr 2020 | CNY | 98 | 98 | 93.3 | 94.99 | 94.99 | -2.02 (-2.08%) | 1,757,525 |
| 15 Apr 2020 | CNY | 93.69 | 98.7 | 91.03 | 97.01 | 97.01 | +4.63 (+5.01%) | 2,814,612 |
| 14 Apr 2020 | CNY | 90.2 | 92.48 | 88 | 92.38 | 92.38 | +2.36 (+2.62%) | 2,464,262 |
| 13 Apr 2020 | CNY | 90.02 | 92.71 | 89.47 | 90.02 | 90.02 | -1.35 (-1.48%) | 1,664,990 |
| 10 Apr 2020 | CNY | 91.98 | 93 | 89.93 | 91.37 | 91.37 | -1.47 (-1.58%) | 1,792,742 |
| 9 Apr 2020 | CNY | 88.51 | 95.5 | 88.2 | 92.84 | 92.84 | +4.01 (+4.51%) | 2,450,681 |
| 8 Apr 2020 | CNY | 88.19 | 90.9 | 86.42 | 88.83 | 88.83 | +2.45 (+2.84%) | 2,214,463 |
| 7 Apr 2020 | CNY | 84.76 | 88.5 | 83.71 | 86.38 | 86.38 | +2.33 (+2.77%) | 1,896,824 |
| 3 Apr 2020 | CNY | 85.45 | 86.43 | 82.66 | 84.05 | 84.05 | -1.67 (-1.95%) | 1,617,190 |
| 2 Apr 2020 | CNY | 86.04 | 88.26 | 82.21 | 85.72 | 85.72 | -0.32 (-0.37%) | 1,744,806 |
| 1 Apr 2020 | CNY | 85.82 | 86.87 | 83.12 | 86.04 | 86.04 | +0.22 (+0.26%) | 1,696,199 |
| 31 Mar 2020 | CNY | 80.99 | 87.88 | 80.8 | 85.82 | 85.82 | +5.16 (+6.40%) | 3,066,880 |
| 30 Mar 2020 | CNY | 82.86 | 85.03 | 79.1 | 80.66 | 80.66 | -2.46 (-2.96%) | 1,720,094 |
| 27 Mar 2020 | CNY | 85 | 86.5 | 82.56 | 83.12 | 83.12 | -1.07 (-1.27%) | 1,289,532 |
| 26 Mar 2020 | CNY | 80.96 | 86.7 | 80.25 | 84.19 | 84.19 | +2.23 (+2.72%) | 2,095,083 |
| 25 Mar 2020 | CNY | 81 | 82.49 | 78.9 | 81.96 | 81.96 | +1.97 (+2.46%) | 2,060,958 |
| 24 Mar 2020 | CNY | 77.08 | 81.7 | 75.66 | 79.99 | 79.99 | +3.65 (+4.78%) | 2,237,835 |
| 23 Mar 2020 | CNY | 74.58 | 77.8 | 74.5 | 76.34 | 76.34 | -0.55 (-0.72%) | 1,967,386 |
| 20 Mar 2020 | CNY | 73.14 | 78.3 | 73.14 | 76.89 | 76.89 | +4.91 (+6.82%) | 1,668,677 |
| 19 Mar 2020 | CNY | 72.7 | 74.44 | 71.1 | 71.98 | 71.98 | -0.72 (-0.99%) | 1,543,523 |
| 18 Mar 2020 | CNY | 73.58 | 75.88 | 72.42 | 72.7 | 72.7 | -0.7 (-0.95%) | 2,005,832 |
| 17 Mar 2020 | CNY | 75.39 | 75.39 | 70.95 | 73.4 | 73.4 | -0.7 (-0.94%) | 2,647,429 |
| 16 Mar 2020 | CNY | 76.65 | 79.49 | 73.7 | 74.1 | 74.1 | -3.41 (-4.40%) | 2,169,520 |
| 13 Mar 2020 | CNY | 73.44 | 79.26 | 73 | 77.51 | 77.51 | +0.51 (+0.66%) | 1,697,622 |
| 12 Mar 2020 | CNY | 76.34 | 78.35 | 75.4 | 77 | 77 | -0.3 (-0.39%) | 1,332,788 |
| 11 Mar 2020 | CNY | 79.5 | 79.53 | 75.86 | 77.3 | 77.3 | -2.59 (-3.24%) | 2,138,099 |
| 10 Mar 2020 | CNY | 81.88 | 83.1 | 76.88 | 79.89 | 79.89 | -3.33 (-4.00%) | 3,606,227 |
| 9 Mar 2020 | CNY | 81.75 | 84.8 | 80.28 | 83.22 | 83.22 | +0.42 (+0.51%) | 2,021,791 |
