| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 27.4231 | 28.8308 | 27.4231 | 28.1846 | 28.1846 | +0.315 (+1.13%) | 4,560,884 |
| 16 Apr 2020 | CNY | 27.7539 | 28.3 | 26.7 | 27.8692 | 27.8692 | +0.477 (+1.74%) | 3,307,640 |
| 15 Apr 2020 | CNY | 27.8539 | 28.0462 | 27.2 | 27.3923 | 27.3923 | -0.238 (-0.86%) | 2,214,384 |
| 14 Apr 2020 | CNY | 27.5154 | 28.2077 | 27.5154 | 27.6308 | 27.6308 | +0.115 (+0.42%) | 4,291,986 |
| 13 Apr 2020 | CNY | 26.9231 | 28.5385 | 26.1539 | 27.5154 | 27.5154 | +0.6 (+2.23%) | 5,231,005 |
| 10 Apr 2020 | CNY | 27.6923 | 27.9923 | 26.5385 | 26.9154 | 26.9154 | -0.715 (-2.59%) | 4,702,889 |
| 9 Apr 2020 | CNY | 27.6923 | 27.9385 | 27.3077 | 27.6308 | 27.6308 | +0.162 (+0.59%) | 2,325,641 |
| 8 Apr 2020 | CNY | 26.9231 | 27.6385 | 26.6692 | 27.4692 | 27.4692 | +0.638 (+2.38%) | 2,689,121 |
| 7 Apr 2020 | CNY | 26.9154 | 27.2231 | 26.4769 | 26.8308 | 26.8308 | +0.608 (+2.32%) | 2,593,370 |
| 3 Apr 2020 | CNY | 25.1385 | 26.3769 | 25 | 26.2231 | 26.2231 | +1.069 (+4.25%) | 4,089,595 |
| 2 Apr 2020 | CNY | 24.0769 | 25.2923 | 23.8846 | 25.1539 | 25.1539 | +1.139 (+4.74%) | 2,521,515 |
| 1 Apr 2020 | CNY | 24.2462 | 24.3769 | 23.6692 | 24.0154 | 24.0154 | 0.0 (0.0%) | 1,658,410 |
| 31 Mar 2020 | CNY | 24.4231 | 24.8385 | 23.8539 | 24.0154 | 24.0154 | -0.061 (-0.26%) | 2,113,040 |
| 30 Mar 2020 | CNY | 24.5385 | 24.5385 | 23.5308 | 24.0769 | 24.0769 | -0.377 (-1.54%) | 2,430,535 |
| 27 Mar 2020 | CNY | 25.1615 | 25.5462 | 24.3692 | 24.4539 | 24.4539 | -0.7 (-2.78%) | 2,237,170 |
| 26 Mar 2020 | CNY | 25.1539 | 25.3385 | 24.7077 | 25.1539 | 25.1539 | -0.008 (-0.03%) | 1,679,730 |
| 25 Mar 2020 | CNY | 25.6154 | 25.7308 | 24.8154 | 25.1615 | 25.1615 | +0.469 (+1.90%) | 2,764,105 |
| 24 Mar 2020 | CNY | 24.2308 | 25.2692 | 24.2308 | 24.6923 | 24.6923 | +0.846 (+3.55%) | 3,857,345 |
| 23 Mar 2020 | CNY | 23.7692 | 24.0769 | 23.3077 | 23.8462 | 23.8462 | -0.531 (-2.18%) | 1,991,713 |
| 20 Mar 2020 | CNY | 24.7692 | 24.7692 | 23.7385 | 24.3769 | 24.3769 | +0.054 (+0.22%) | 2,114,881 |
| 19 Mar 2020 | CNY | 23.8462 | 24.6154 | 23.3923 | 24.3231 | 24.3231 | +0.277 (+1.15%) | 2,611,511 |
| 18 Mar 2020 | CNY | 24.0077 | 25.2308 | 23.8539 | 24.0462 | 24.0462 | +0.308 (+1.30%) | 3,495,377 |
| 17 Mar 2020 | CNY | 22.9231 | 24.3077 | 22.4769 | 23.7385 | 23.7385 | +1.015 (+4.47%) | 3,497,776 |
| 16 Mar 2020 | CNY | 24.2692 | 24.9154 | 22.6923 | 22.7231 | 22.7231 | -1.569 (-6.46%) | 3,132,473 |
| 13 Mar 2020 | CNY | 23.0769 | 24.8308 | 23.0769 | 24.2923 | 24.2923 | -0.331 (-1.34%) | 3,513,841 |
| 12 Mar 2020 | CNY | 24.8846 | 25.8231 | 24.2692 | 24.6231 | 24.6231 | -1 (-3.90%) | 4,748,490 |
| 11 Mar 2020 | CNY | 27.4846 | 27.5154 | 25.4 | 25.6231 | 25.6231 | -1.638 (-6.01%) | 5,251,090 |
| 10 Mar 2020 | CNY | 26.5769 | 27.2692 | 25.8846 | 27.2615 | 27.2615 | +0.569 (+2.13%) | 3,216,824 |
| 9 Mar 2020 | CNY | 26.9462 | 27.8462 | 26.4692 | 26.6923 | 26.6923 | -0.5 (-1.84%) | 3,857,456 |
| 6 Mar 2020 | CNY | 28.2077 | 28.2077 | 27.1077 | 27.1923 | 27.1923 | -1.038 (-3.68%) | 3,203,570 |
