| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2020 | CNY | 21.5857 | 21.8929 | 21.4714 | 21.7786 | 21.7786 | +0.079 (+0.36%) | 1,131,900 |
| 21 Apr 2020 | CNY | 22.0214 | 22.0214 | 21.6 | 21.7 | 21.7 | -0.357 (-1.62%) | 1,267,840 |
| 20 Apr 2020 | CNY | 22.2714 | 22.3429 | 21.9429 | 22.0571 | 22.0571 | -0.143 (-0.64%) | 1,450,218 |
| 17 Apr 2020 | CNY | 21.85 | 22.4 | 21.7643 | 22.2 | 22.2 | +0.479 (+2.20%) | 2,268,987 |
| 16 Apr 2020 | CNY | 21.5857 | 21.9286 | 21.4429 | 21.7214 | 21.7214 | +0.164 (+0.76%) | 1,083,048 |
| 15 Apr 2020 | CNY | 21.55 | 21.8143 | 21.5214 | 21.5571 | 21.5571 | -0.264 (-1.21%) | 1,066,522 |
| 14 Apr 2020 | CNY | 21.7 | 21.8286 | 21.5857 | 21.8214 | 21.8214 | +0.243 (+1.13%) | 950,247 |
| 13 Apr 2020 | CNY | 21.4643 | 21.7429 | 21.4286 | 21.5786 | 21.5786 | -0.093 (-0.43%) | 936,899 |
| 10 Apr 2020 | CNY | 22.25 | 22.3429 | 21.5214 | 21.6714 | 21.6714 | -0.393 (-1.78%) | 1,299,956 |
| 9 Apr 2020 | CNY | 22.15 | 22.4286 | 22.0214 | 22.0643 | 22.0643 | -0.021 (-0.10%) | 1,013,934 |
| 8 Apr 2020 | CNY | 22.3643 | 22.3643 | 22.0357 | 22.0857 | 22.0857 | -0.029 (-0.13%) | 1,230,068 |
| 7 Apr 2020 | CNY | 21.7857 | 22.2714 | 21.7857 | 22.1143 | 22.1143 | +0.55 (+2.55%) | 1,567,440 |
| 3 Apr 2020 | CNY | 21.7286 | 21.8714 | 21.5214 | 21.5643 | 21.5643 | -0.164 (-0.76%) | 1,003,520 |
| 2 Apr 2020 | CNY | 21.1071 | 21.7571 | 21.1071 | 21.7286 | 21.7286 | +0.514 (+2.42%) | 1,616,634 |
| 1 Apr 2020 | CNY | 21.2214 | 21.4 | 21.0357 | 21.2143 | 21.2143 | 0.0 (0.0%) | 928,620 |
| 31 Mar 2020 | CNY | 21.3571 | 21.5357 | 21.1357 | 21.2143 | 21.2143 | +0.036 (+0.17%) | 1,057,296 |
| 30 Mar 2020 | CNY | 21.6286 | 21.9286 | 21.0714 | 21.1786 | 21.1786 | -0.643 (-2.95%) | 1,758,289 |
| 27 Mar 2020 | CNY | 22.0429 | 22.25 | 21.7857 | 21.8214 | 21.8214 | -0.1 (-0.46%) | 1,383,620 |
| 26 Mar 2020 | CNY | 22.0714 | 22.2714 | 21.8071 | 21.9214 | 21.9214 | -0.307 (-1.38%) | 1,558,505 |
| 25 Mar 2020 | CNY | 22.2286 | 22.3571 | 21.9286 | 22.2286 | 22.2286 | +0.35 (+1.60%) | 2,310,989 |
| 24 Mar 2020 | CNY | 22 | 22.0643 | 21.1357 | 21.8786 | 21.8786 | +0.172 (+0.79%) | 2,443,462 |
| 23 Mar 2020 | CNY | 22.2857 | 22.5286 | 21.4857 | 21.7071 | 21.7071 | -1.25 (-5.44%) | 2,941,117 |
| 20 Mar 2020 | CNY | 22.8071 | 23.35 | 22.7357 | 22.9571 | 22.9571 | +0.386 (+1.71%) | 1,839,868 |
| 19 Mar 2020 | CNY | 22.7286 | 22.9929 | 22.0357 | 22.5714 | 22.5714 | -0.157 (-0.69%) | 2,286,601 |
| 18 Mar 2020 | CNY | 23.5286 | 23.7 | 22.6857 | 22.7286 | 22.7286 | -0.55 (-2.36%) | 2,330,760 |
| 17 Mar 2020 | CNY | 23.6429 | 23.9286 | 22.7357 | 23.2786 | 23.2786 | -0.043 (-0.18%) | 2,341,080 |
| 16 Mar 2020 | CNY | 24.3571 | 24.5143 | 23.2143 | 23.3214 | 23.3214 | -0.964 (-3.97%) | 3,620,516 |
| 13 Mar 2020 | CNY | 23.5286 | 24.8929 | 23.5071 | 24.2857 | 24.2857 | -0.929 (-3.68%) | 4,933,089 |
| 12 Mar 2020 | CNY | 24.0214 | 25.5 | 23.6857 | 25.2143 | 25.2143 | +0.907 (+3.73%) | 5,362,190 |
| 11 Mar 2020 | CNY | 24.6714 | 24.7071 | 24.2714 | 24.3071 | 24.3071 | -0.293 (-1.19%) | 2,775,662 |
