| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2020 | CNY | 55.08 | 56.9 | 54.6 | 55.49 | 55.49 | +0.01 (+0.02%) | 4,192,672 |
| 15 Apr 2020 | CNY | 57.4 | 57.4 | 55.02 | 55.48 | 55.48 | -1.32 (-2.32%) | 5,514,796 |
| 14 Apr 2020 | CNY | 55.01 | 57.06 | 54.74 | 56.8 | 56.8 | +1.8 (+3.27%) | 5,523,667 |
| 13 Apr 2020 | CNY | 53.9 | 55.5 | 52.88 | 55 | 55 | -0.18 (-0.33%) | 4,777,638 |
| 10 Apr 2020 | CNY | 59.3 | 59.44 | 54.77 | 55.18 | 55.18 | -5.34 (-8.82%) | 11,852,335 |
| 9 Apr 2020 | CNY | 60 | 61.92 | 59.6 | 60.52 | 60.52 | +0.19 (+0.31%) | 7,656,347 |
| 8 Apr 2020 | CNY | 62 | 62 | 59.55 | 60.33 | 60.33 | -2.47 (-3.93%) | 9,759,201 |
| 7 Apr 2020 | CNY | 59.6 | 63.5 | 58.51 | 62.8 | 62.8 | +3.92 (+6.66%) | 12,335,634 |
| 3 Apr 2020 | CNY | 60.6 | 63.21 | 58.75 | 58.88 | 58.88 | -2.34 (-3.82%) | 10,629,089 |
| 2 Apr 2020 | CNY | 61.31 | 61.78 | 59.79 | 61.22 | 61.22 | -1.58 (-2.52%) | 10,097,256 |
| 1 Apr 2020 | CNY | 61 | 63.85 | 59 | 62.8 | 62.8 | +0.7 (+1.13%) | 14,659,365 |
| 31 Mar 2020 | CNY | 57 | 62.1 | 56.45 | 62.1 | 62.1 | +5.65 (+10.01%) | 14,031,598 |
| 30 Mar 2020 | CNY | 56.4 | 58.3 | 53.3 | 56.45 | 56.45 | -0.04 (-0.07%) | 10,060,980 |
| 27 Mar 2020 | CNY | 58.05 | 60 | 56.22 | 56.49 | 56.49 | -1.6 (-2.75%) | 10,705,243 |
| 26 Mar 2020 | CNY | 54.8 | 60.08 | 54.01 | 58.09 | 58.09 | +1.91 (+3.40%) | 13,579,333 |
| 25 Mar 2020 | CNY | 54 | 58.85 | 54 | 56.18 | 56.18 | +2.68 (+5.01%) | 12,799,236 |
| 24 Mar 2020 | CNY | 52.2 | 53.5 | 50.2 | 53.5 | 53.5 | +2.11 (+4.11%) | 12,266,108 |
| 23 Mar 2020 | CNY | 54 | 55 | 51.39 | 51.39 | 51.39 | -5.71 (-10%) | 11,864,884 |
| 20 Mar 2020 | CNY | 58.78 | 59.36 | 55.69 | 57.1 | 57.1 | -3.78 (-6.21%) | 14,033,843 |
| 19 Mar 2020 | CNY | 58.18 | 60.88 | 56.51 | 60.88 | 60.88 | +1.87 (+3.17%) | 17,195,271 |
| 18 Mar 2020 | CNY | 59.4 | 61.06 | 58 | 59.01 | 59.01 | +0.85 (+1.46%) | 19,168,577 |
| 17 Mar 2020 | CNY | 62.89 | 62.89 | 55.24 | 58.16 | 58.16 | -3.09 (-5.04%) | 20,756,731 |
| 16 Mar 2020 | CNY | 66 | 66.99 | 60.24 | 61.25 | 61.25 | -3.84 (-5.90%) | 24,905,341 |
| 13 Mar 2020 | CNY | 63 | 65.09 | 63 | 65.09 | 65.09 | +5.92 (+10.01%) | 18,932,855 |
| 12 Mar 2020 | CNY | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | +5.38 (+10.00%) | 1,068,744 |
| 11 Mar 2020 | CNY | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | +4.89 (+10%) | 612,481 |
| 10 Mar 2020 | CNY | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | +4.45 (+10.01%) | 501,783 |
| 9 Mar 2020 | CNY | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | +4.04 (+10.00%) | 189,965 |
| 6 Mar 2020 | CNY | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | +3.67 (+9.99%) | 327,803 |
| 5 Mar 2020 | CNY | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | +3.34 (+10.00%) | 797,394 |
