| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 33.1429 | 33.1429 | 31.1429 | 31.45 | 31.45 | -1.679 (-5.07%) | 1,424,500 |
| 9 Apr 2020 | CNY | 33.3286 | 33.4857 | 32.7714 | 33.1286 | 33.1286 | +0.071 (+0.22%) | 1,133,126 |
| 8 Apr 2020 | CNY | 33.7 | 33.7929 | 32.9857 | 33.0571 | 33.0571 | -0.864 (-2.55%) | 1,552,070 |
| 7 Apr 2020 | CNY | 34.2714 | 34.5 | 33.3786 | 33.9214 | 33.9214 | +0.286 (+0.85%) | 1,799,658 |
| 3 Apr 2020 | CNY | 33.5786 | 34.1857 | 33.3286 | 33.6357 | 33.6357 | -0.207 (-0.61%) | 1,544,484 |
| 2 Apr 2020 | CNY | 32.3214 | 33.9857 | 31.9071 | 33.8429 | 33.8429 | +1.35 (+4.15%) | 2,092,298 |
| 1 Apr 2020 | CNY | 32.0143 | 32.75 | 31.1429 | 32.4929 | 32.4929 | +0.35 (+1.09%) | 1,519,564 |
| 31 Mar 2020 | CNY | 32.4357 | 32.7714 | 31.7214 | 32.1429 | 32.1429 | -0.464 (-1.42%) | 1,824,341 |
| 30 Mar 2020 | CNY | 33.5714 | 33.6714 | 31.7857 | 32.6071 | 32.6071 | -1.829 (-5.31%) | 3,181,234 |
| 27 Mar 2020 | CNY | 32.7929 | 34.9857 | 32.7786 | 34.4357 | 34.4357 | +2.336 (+7.28%) | 4,524,609 |
| 26 Mar 2020 | CNY | 31.9286 | 32.5643 | 31.65 | 32.1 | 32.1 | -0.171 (-0.53%) | 1,981,057 |
| 25 Mar 2020 | CNY | 31.8357 | 32.3357 | 31.5571 | 32.2714 | 32.2714 | +1.121 (+3.60%) | 2,189,882 |
| 24 Mar 2020 | CNY | 31.0214 | 31.4143 | 30.1071 | 31.15 | 31.15 | +0.621 (+2.04%) | 2,093,505 |
| 23 Mar 2020 | CNY | 29.9429 | 31.5643 | 29.7571 | 30.5286 | 30.5286 | -0.536 (-1.72%) | 2,246,720 |
| 20 Mar 2020 | CNY | 30.7286 | 31.1357 | 30 | 31.0643 | 31.0643 | +0.707 (+2.33%) | 1,794,102 |
| 19 Mar 2020 | CNY | 29.4071 | 30.6214 | 28.8857 | 30.3571 | 30.3571 | +0.878 (+2.98%) | 2,874,957 |
| 18 Mar 2020 | CNY | 31.1857 | 31.5429 | 29.4786 | 29.4786 | 29.4786 | -1.157 (-3.78%) | 3,022,180 |
| 17 Mar 2020 | CNY | 31.4714 | 31.5857 | 29.3143 | 30.6357 | 30.6357 | -0.243 (-0.79%) | 3,124,910 |
| 16 Mar 2020 | CNY | 34.3429 | 34.5571 | 30.8571 | 30.8786 | 30.8786 | -3.357 (-9.81%) | 4,390,570 |
| 13 Mar 2020 | CNY | 32.8571 | 34.8929 | 32.6214 | 34.2357 | 34.2357 | -0.671 (-1.92%) | 4,009,315 |
| 12 Mar 2020 | CNY | 35.1286 | 36.2143 | 34.4357 | 34.9071 | 34.9071 | -0.957 (-2.67%) | 2,926,280 |
| 11 Mar 2020 | CNY | 37.8429 | 39.0857 | 35.7214 | 35.8643 | 35.8643 | -1.607 (-4.29%) | 4,525,809 |
| 10 Mar 2020 | CNY | 34.8 | 37.4714 | 33.5714 | 37.4714 | 37.4714 | +1.957 (+5.51%) | 6,671,834 |
| 9 Mar 2020 | CNY | 35.1857 | 37.3571 | 35 | 35.5143 | 35.5143 | -0.693 (-1.91%) | 5,179,585 |
| 6 Mar 2020 | CNY | 38.2143 | 39.2857 | 36.0714 | 36.2071 | 36.2071 | -0.722 (-1.95%) | 8,903,798 |
| 5 Mar 2020 | CNY | 34.2857 | 36.9286 | 34.0357 | 36.9286 | 36.9286 | +3.357 (+10.00%) | 6,106,177 |
| 4 Mar 2020 | CNY | 32.8571 | 34.2857 | 32.5714 | 33.5714 | 33.5714 | +0.143 (+0.43%) | 3,673,203 |
| 3 Mar 2020 | CNY | 34.5286 | 35.7 | 32.7714 | 33.4286 | 33.4286 | -0.286 (-0.85%) | 5,126,088 |
| 2 Mar 2020 | CNY | 33.6429 | 34.2643 | 32.0929 | 33.7143 | 33.7143 | +0.714 (+2.16%) | 5,292,480 |
| 28 Feb 2020 | CNY | 32.8571 | 34.9286 | 32.3 | 33 | 33 | -1.393 (-4.05%) | 4,242,708 |
