| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 28.36 | 29.41 | 28.2 | 28.72 | 28.72 | +0.54 (+1.92%) | 11,376,448 |
| 16 Apr 2020 | CNY | 29.36 | 29.38 | 28 | 28.18 | 28.18 | -1.14 (-3.89%) | 12,855,162 |
| 15 Apr 2020 | CNY | 29.37 | 29.8 | 28.91 | 29.32 | 29.32 | -0.05 (-0.17%) | 7,099,004 |
| 14 Apr 2020 | CNY | 29.12 | 29.61 | 28.64 | 29.37 | 29.37 | +0.25 (+0.86%) | 7,582,900 |
| 13 Apr 2020 | CNY | 28.54 | 29.66 | 28.4 | 29.12 | 29.12 | -0.23 (-0.78%) | 7,139,705 |
| 10 Apr 2020 | CNY | 28.72 | 30.2 | 28.68 | 29.35 | 29.35 | +0.47 (+1.63%) | 9,337,488 |
| 9 Apr 2020 | CNY | 28.37 | 29.12 | 28.37 | 28.88 | 28.88 | +0.62 (+2.19%) | 7,467,087 |
| 8 Apr 2020 | CNY | 28 | 28.51 | 27.86 | 28.26 | 28.26 | +0.16 (+0.57%) | 6,188,185 |
| 7 Apr 2020 | CNY | 27.74 | 28.37 | 27.74 | 28.1 | 28.1 | +0.84 (+3.08%) | 9,438,156 |
| 3 Apr 2020 | CNY | 27.55 | 28.06 | 27.12 | 27.26 | 27.26 | -0.53 (-1.91%) | 5,608,701 |
| 2 Apr 2020 | CNY | 27.52 | 28 | 27.43 | 27.79 | 27.79 | +0.03 (+0.11%) | 9,908,284 |
| 1 Apr 2020 | CNY | 28.11 | 28.51 | 27.57 | 27.76 | 27.76 | -0.39 (-1.39%) | 6,620,102 |
| 31 Mar 2020 | CNY | 28.43 | 28.79 | 27.97 | 28.15 | 28.15 | +0.09 (+0.32%) | 6,374,779 |
| 30 Mar 2020 | CNY | 28 | 28.8 | 27.69 | 28.06 | 28.06 | -0.43 (-1.51%) | 5,095,523 |
| 27 Mar 2020 | CNY | 28.1 | 28.87 | 28.1 | 28.49 | 28.49 | +0.8 (+2.89%) | 9,739,503 |
| 26 Mar 2020 | CNY | 27.5 | 28.68 | 27.27 | 27.69 | 27.69 | -0.03 (-0.11%) | 10,129,710 |
| 25 Mar 2020 | CNY | 27.11 | 28.06 | 26.86 | 27.72 | 27.72 | +1.29 (+4.88%) | 13,449,008 |
| 24 Mar 2020 | CNY | 25.52 | 26.55 | 25.13 | 26.43 | 26.43 | +1.43 (+5.72%) | 17,095,785 |
| 23 Mar 2020 | CNY | 25.8 | 26.2 | 24.8 | 25 | 25 | -1.9 (-7.06%) | 14,868,419 |
| 20 Mar 2020 | CNY | 26.53 | 27.1 | 26.25 | 26.9 | 26.9 | +0.62 (+2.36%) | 12,313,361 |
| 19 Mar 2020 | CNY | 27.84 | 27.99 | 25.56 | 26.28 | 26.28 | -2.12 (-7.46%) | 24,048,964 |
| 18 Mar 2020 | CNY | 29.7 | 30.26 | 28.27 | 28.4 | 28.4 | -1.09 (-3.70%) | 10,401,178 |
| 17 Mar 2020 | CNY | 29.6 | 30.3 | 28.23 | 29.49 | 29.49 | -0.13 (-0.44%) | 11,399,823 |
| 16 Mar 2020 | CNY | 31.19 | 31.63 | 29.55 | 29.62 | 29.62 | -1.31 (-4.24%) | 8,329,478 |
| 13 Mar 2020 | CNY | 30.2 | 31.35 | 30.15 | 30.93 | 30.93 | -0.81 (-2.55%) | 9,005,140 |
| 12 Mar 2020 | CNY | 31.95 | 32.3 | 31.33 | 31.74 | 31.74 | -0.67 (-2.07%) | 8,832,821 |
| 11 Mar 2020 | CNY | 32.33 | 33.5 | 32.07 | 32.41 | 32.41 | +0.03 (+0.09%) | 13,297,210 |
| 10 Mar 2020 | CNY | 30.42 | 32.59 | 30.42 | 32.38 | 32.38 | +1.58 (+5.13%) | 10,892,102 |
| 9 Mar 2020 | CNY | 31.65 | 31.74 | 30.62 | 30.8 | 30.8 | -1.5 (-4.64%) | 9,528,518 |
| 6 Mar 2020 | CNY | 32.23 | 33.74 | 32.1 | 32.3 | 32.3 | -0.25 (-0.77%) | 16,722,517 |
