| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 27.89 | 28.3 | 27.41 | 27.78 | 27.78 | -0.09 (-0.32%) | 7,499,791 |
| 24 Apr 2020 | CNY | 29.53 | 30.19 | 27.79 | 27.87 | 27.87 | -1.65 (-5.59%) | 13,469,289 |
| 23 Apr 2020 | CNY | 28.5 | 30.12 | 28 | 29.52 | 29.52 | +1.02 (+3.58%) | 15,020,568 |
| 22 Apr 2020 | CNY | 28.2 | 28.73 | 27.88 | 28.5 | 28.5 | 0.0 (0.0%) | 7,911,155 |
| 21 Apr 2020 | CNY | 28.23 | 29.36 | 27.8 | 28.5 | 28.5 | +0.3 (+1.06%) | 11,501,558 |
| 20 Apr 2020 | CNY | 28.45 | 28.48 | 27.73 | 28.2 | 28.2 | -0.32 (-1.12%) | 8,486,510 |
| 17 Apr 2020 | CNY | 28.18 | 28.8 | 27.82 | 28.52 | 28.52 | +0.18 (+0.64%) | 11,113,254 |
| 16 Apr 2020 | CNY | 27.68 | 28.87 | 27.58 | 28.34 | 28.34 | +0.22 (+0.78%) | 13,236,445 |
| 15 Apr 2020 | CNY | 26.99 | 28.14 | 26.42 | 28.12 | 28.12 | +1.01 (+3.73%) | 11,973,272 |
| 14 Apr 2020 | CNY | 27.25 | 27.79 | 26.56 | 27.11 | 27.11 | +0.28 (+1.04%) | 7,088,740 |
| 13 Apr 2020 | CNY | 27.48 | 27.48 | 26.41 | 26.83 | 26.83 | -0.42 (-1.54%) | 6,390,912 |
| 10 Apr 2020 | CNY | 27.96 | 28.05 | 26.9 | 27.25 | 27.25 | -0.56 (-2.01%) | 6,515,196 |
| 9 Apr 2020 | CNY | 28 | 28.39 | 27.32 | 27.81 | 27.81 | -0.19 (-0.68%) | 7,375,888 |
| 8 Apr 2020 | CNY | 27.35 | 28.37 | 27.1 | 28 | 28 | +0.45 (+1.63%) | 9,891,789 |
| 7 Apr 2020 | CNY | 27.15 | 27.8 | 26.95 | 27.55 | 27.55 | +1.04 (+3.92%) | 10,779,543 |
| 3 Apr 2020 | CNY | 26.07 | 27 | 25.88 | 26.51 | 26.51 | +0.24 (+0.91%) | 11,330,245 |
| 2 Apr 2020 | CNY | 24.55 | 26.45 | 24.18 | 26.27 | 26.27 | +1.92 (+7.89%) | 12,770,949 |
| 1 Apr 2020 | CNY | 23.95 | 24.95 | 23.66 | 24.35 | 24.35 | +0.35 (+1.46%) | 9,804,925 |
| 31 Mar 2020 | CNY | 24.88 | 25.04 | 23.99 | 24 | 24 | -0.71 (-2.87%) | 11,424,345 |
| 30 Mar 2020 | CNY | 26.3 | 26.52 | 24.18 | 24.71 | 24.71 | -2.09 (-7.80%) | 18,016,816 |
| 27 Mar 2020 | CNY | 26.9 | 27.9 | 26.11 | 26.8 | 26.8 | +0.15 (+0.56%) | 17,235,561 |
| 26 Mar 2020 | CNY | 27.6 | 27.61 | 26.3 | 26.65 | 26.65 | -1.11 (-4.00%) | 16,316,610 |
| 25 Mar 2020 | CNY | 28.5 | 28.55 | 27.17 | 27.76 | 27.76 | +0.16 (+0.58%) | 18,499,491 |
| 24 Mar 2020 | CNY | 30 | 30.5 | 26.55 | 27.6 | 27.6 | -1.83 (-6.22%) | 29,059,372 |
| 23 Mar 2020 | CNY | 30.1 | 31.86 | 29.43 | 29.43 | 29.43 | -0.61 (-2.03%) | 33,524,072 |
| 20 Mar 2020 | CNY | 29.19 | 30.76 | 28.61 | 30.04 | 30.04 | +2.08 (+7.44%) | 33,220,323 |
| 19 Mar 2020 | CNY | 26 | 27.96 | 25.75 | 27.96 | 27.96 | +2.54 (+9.99%) | 17,153,118 |
| 18 Mar 2020 | CNY | 24.83 | 26.8 | 24.71 | 25.42 | 25.42 | +0.92 (+3.76%) | 14,364,858 |
| 17 Mar 2020 | CNY | 24.2 | 25.2 | 24.11 | 24.5 | 24.5 | +0.4 (+1.66%) | 8,261,802 |
| 16 Mar 2020 | CNY | 26.5 | 26.59 | 24.03 | 24.1 | 24.1 | -2.49 (-9.36%) | 9,467,790 |
