| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 32 | 32.13 | 31.49 | 31.78 | 22.7 | -0.12 (-0.38%) | 675,980 |
| 24 Apr 2020 | CNY | 32.21 | 32.4 | 31.2 | 31.9 | 22.7857 | -0.46 (-1.42%) | 1,313,578 |
| 23 Apr 2020 | CNY | 32.61 | 32.78 | 32.11 | 32.36 | 23.1143 | -0.19 (-0.58%) | 1,178,580 |
| 22 Apr 2020 | CNY | 32.6 | 32.75 | 31.93 | 32.55 | 23.25 | -0.05 (-0.15%) | 1,509,482 |
| 21 Apr 2020 | CNY | 34.6 | 34.6 | 32.54 | 32.6 | 23.2857 | -2.23 (-6.40%) | 3,151,512 |
| 20 Apr 2020 | CNY | 34 | 35.28 | 33.41 | 34.83 | 24.8786 | +0.92 (+2.71%) | 2,518,312 |
| 17 Apr 2020 | CNY | 32.86 | 34.25 | 32.65 | 33.91 | 24.2214 | +1.27 (+3.89%) | 3,683,030 |
| 16 Apr 2020 | CNY | 32.6 | 33.28 | 31.83 | 32.64 | 23.3143 | +0.11 (+0.34%) | 1,440,722 |
| 15 Apr 2020 | CNY | 32.17 | 33.19 | 32.17 | 32.53 | 23.2357 | -0.05 (-0.15%) | 1,312,680 |
| 14 Apr 2020 | CNY | 32.21 | 32.78 | 31.8 | 32.58 | 23.2714 | +0.23 (+0.71%) | 787,451 |
| 13 Apr 2020 | CNY | 31.88 | 32.83 | 31.58 | 32.35 | 23.1071 | +0.23 (+0.72%) | 927,255 |
| 10 Apr 2020 | CNY | 32.2 | 32.38 | 31.58 | 32.12 | 22.9429 | -0.15 (-0.46%) | 674,335 |
| 9 Apr 2020 | CNY | 32.1 | 32.33 | 31.69 | 32.27 | 23.05 | +0.38 (+1.19%) | 1,018,180 |
| 8 Apr 2020 | CNY | 31.55 | 32.04 | 31.29 | 31.89 | 22.7786 | +0.44 (+1.40%) | 887,940 |
| 7 Apr 2020 | CNY | 31 | 31.51 | 31 | 31.45 | 22.4643 | +0.69 (+2.24%) | 772,981 |
| 3 Apr 2020 | CNY | 30.52 | 30.92 | 30.3 | 30.76 | 21.9714 | +0.17 (+0.56%) | 535,960 |
| 2 Apr 2020 | CNY | 30.03 | 30.59 | 29.61 | 30.59 | 21.85 | +0.43 (+1.43%) | 316,200 |
| 1 Apr 2020 | CNY | 30.4 | 30.77 | 30.15 | 30.16 | 21.5429 | -0.49 (-1.60%) | 453,220 |
| 31 Mar 2020 | CNY | 31.28 | 31.5 | 30.51 | 30.65 | 21.8929 | -0.57 (-1.83%) | 524,231 |
| 30 Mar 2020 | CNY | 31.08 | 31.45 | 30.55 | 31.22 | 22.3 | -0.19 (-0.60%) | 869,245 |
| 27 Mar 2020 | CNY | 30.78 | 31.77 | 30.78 | 31.41 | 22.4357 | +0.81 (+2.65%) | 1,237,434 |
| 26 Mar 2020 | CNY | 30.5 | 30.81 | 30.13 | 30.6 | 21.8571 | 0.0 (0.0%) | 426,440 |
| 25 Mar 2020 | CNY | 30.46 | 30.73 | 30.2 | 30.6 | 21.8571 | +0.59 (+1.97%) | 595,653 |
| 24 Mar 2020 | CNY | 30.18 | 30.2 | 29.55 | 30.01 | 21.4357 | +0.41 (+1.39%) | 405,575 |
| 23 Mar 2020 | CNY | 30.24 | 30.24 | 29.6 | 29.6 | 21.1429 | -0.96 (-3.14%) | 388,378 |
| 20 Mar 2020 | CNY | 30.37 | 30.74 | 30.06 | 30.56 | 21.8286 | +0.32 (+1.06%) | 428,500 |
| 19 Mar 2020 | CNY | 29.99 | 30.25 | 29.33 | 30.24 | 21.6 | +0.35 (+1.17%) | 636,357 |
| 18 Mar 2020 | CNY | 30.3 | 30.88 | 29.89 | 29.89 | 21.35 | -0.21 (-0.70%) | 661,304 |
| 17 Mar 2020 | CNY | 30.5 | 31 | 29.2 | 30.1 | 21.5 | -0.84 (-2.71%) | 906,595 |
| 16 Mar 2020 | CNY | 32.2 | 32.5 | 30.6 | 30.94 | 22.1 | -1.04 (-3.25%) | 866,014 |
