| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 26.5 | 26.5 | 25.25 | 25.6 | 25.6 | -0.68 (-2.59%) | 853,511 |
| 9 Apr 2020 | CNY | 26.44 | 26.77 | 26.24 | 26.28 | 26.28 | -0.32 (-1.20%) | 687,554 |
| 8 Apr 2020 | CNY | 26.54 | 26.86 | 26.4 | 26.6 | 26.6 | -0.06 (-0.23%) | 726,211 |
| 7 Apr 2020 | CNY | 25.57 | 26.99 | 25.57 | 26.66 | 26.66 | +1.35 (+5.33%) | 1,493,100 |
| 3 Apr 2020 | CNY | 25.75 | 25.75 | 25.31 | 25.31 | 25.31 | -0.39 (-1.52%) | 657,111 |
| 2 Apr 2020 | CNY | 25.94 | 25.94 | 25.33 | 25.7 | 25.7 | +0.03 (+0.12%) | 632,722 |
| 1 Apr 2020 | CNY | 25.6 | 26.12 | 25.6 | 25.67 | 25.67 | -0.2 (-0.77%) | 589,500 |
| 31 Mar 2020 | CNY | 26.08 | 26.24 | 25.71 | 25.87 | 25.87 | +0.12 (+0.47%) | 500,600 |
| 30 Mar 2020 | CNY | 26 | 26.17 | 25.3 | 25.75 | 25.75 | -0.58 (-2.20%) | 762,911 |
| 27 Mar 2020 | CNY | 26.51 | 26.72 | 26.06 | 26.33 | 26.33 | +0.03 (+0.11%) | 697,400 |
| 26 Mar 2020 | CNY | 26.78 | 26.78 | 26.3 | 26.3 | 26.3 | -0.57 (-2.12%) | 959,488 |
| 25 Mar 2020 | CNY | 27.2 | 27.2 | 26.31 | 26.87 | 26.87 | +0.17 (+0.64%) | 1,588,408 |
| 24 Mar 2020 | CNY | 26.11 | 26.98 | 26.07 | 26.7 | 26.7 | +0.75 (+2.89%) | 1,740,200 |
| 23 Mar 2020 | CNY | 25.77 | 26.54 | 25.57 | 25.95 | 25.95 | -0.45 (-1.70%) | 1,518,994 |
| 20 Mar 2020 | CNY | 25.61 | 26.43 | 25.61 | 26.4 | 26.4 | +0.86 (+3.37%) | 2,125,500 |
| 19 Mar 2020 | CNY | 25.31 | 27.39 | 25.31 | 25.54 | 25.54 | +0.02 (+0.08%) | 3,106,376 |
| 18 Mar 2020 | CNY | 26.9 | 26.98 | 25.5 | 25.52 | 25.52 | -0.95 (-3.59%) | 1,788,906 |
| 17 Mar 2020 | CNY | 24.6 | 26.47 | 24.41 | 26.47 | 26.47 | +1.74 (+7.04%) | 2,394,392 |
| 16 Mar 2020 | CNY | 24.52 | 25.28 | 24.49 | 24.73 | 24.73 | +0.29 (+1.19%) | 1,535,480 |
| 13 Mar 2020 | CNY | 23 | 24.53 | 22.15 | 24.44 | 24.44 | +0.05 (+0.21%) | 961,900 |
| 12 Mar 2020 | CNY | 24.7 | 24.87 | 24.21 | 24.39 | 24.39 | -0.62 (-2.48%) | 871,900 |
| 11 Mar 2020 | CNY | 24.99 | 25.37 | 24.83 | 25.01 | 25.01 | +0.02 (+0.08%) | 1,093,640 |
| 10 Mar 2020 | CNY | 23.58 | 25.04 | 23.58 | 24.99 | 24.99 | +0.59 (+2.42%) | 1,116,822 |
| 9 Mar 2020 | CNY | 24.77 | 24.96 | 24.21 | 24.4 | 24.4 | -0.65 (-2.59%) | 966,400 |
| 6 Mar 2020 | CNY | 24.83 | 25.12 | 24.71 | 25.05 | 25.05 | -0.04 (-0.16%) | 839,934 |
| 5 Mar 2020 | CNY | 24.94 | 25.14 | 24.81 | 25.09 | 25.09 | +0.41 (+1.66%) | 1,055,450 |
| 4 Mar 2020 | CNY | 24.41 | 24.94 | 24.25 | 24.68 | 24.68 | +0.28 (+1.15%) | 770,988 |
| 3 Mar 2020 | CNY | 24.32 | 24.68 | 24.32 | 24.4 | 24.4 | +0.24 (+0.99%) | 855,100 |
| 2 Mar 2020 | CNY | 23.4 | 24.2 | 23.4 | 24.16 | 24.16 | +0.82 (+3.51%) | 1,014,680 |
| 28 Feb 2020 | CNY | 24.3 | 24.38 | 23.33 | 23.34 | 23.34 | -1.31 (-5.31%) | 1,250,600 |
