| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 23.43 | 23.43 | 22.39 | 23 | 23 | -0.65 (-2.75%) | 2,454,750 |
| 9 Apr 2020 | CNY | 23.74 | 23.85 | 23.36 | 23.65 | 23.65 | +0.1 (+0.42%) | 1,839,411 |
| 8 Apr 2020 | CNY | 23.38 | 24.1 | 22.9 | 23.55 | 23.55 | 0.0 (0.0%) | 3,201,039 |
| 7 Apr 2020 | CNY | 23.85 | 23.86 | 23.41 | 23.55 | 23.55 | +0.04 (+0.17%) | 2,751,968 |
| 3 Apr 2020 | CNY | 23.97 | 24.37 | 23.3 | 23.51 | 23.51 | -0.23 (-0.97%) | 3,193,582 |
| 2 Apr 2020 | CNY | 23.44 | 23.8 | 22.99 | 23.74 | 23.74 | +0.35 (+1.50%) | 2,575,669 |
| 1 Apr 2020 | CNY | 22.6 | 24.2 | 22.46 | 23.39 | 23.39 | +0.56 (+2.45%) | 4,561,749 |
| 31 Mar 2020 | CNY | 20.9 | 22.83 | 20.67 | 22.83 | 22.83 | +2.08 (+10.02%) | 4,701,595 |
| 30 Mar 2020 | CNY | 21.1 | 21.1 | 20.12 | 20.75 | 20.75 | -0.6 (-2.81%) | 1,392,376 |
| 27 Mar 2020 | CNY | 21.67 | 21.77 | 21.02 | 21.35 | 21.35 | 0.0 (0.0%) | 1,602,293 |
| 26 Mar 2020 | CNY | 21.12 | 21.79 | 21.12 | 21.35 | 21.35 | -0.12 (-0.56%) | 1,093,330 |
| 25 Mar 2020 | CNY | 21.75 | 21.75 | 21.05 | 21.47 | 21.47 | +0.47 (+2.24%) | 1,358,950 |
| 24 Mar 2020 | CNY | 21.32 | 21.43 | 20.51 | 21 | 21 | +0.23 (+1.11%) | 1,852,034 |
| 23 Mar 2020 | CNY | 22.02 | 22.02 | 20.7 | 20.77 | 20.77 | -1.3 (-5.89%) | 2,357,380 |
| 20 Mar 2020 | CNY | 22.28 | 22.63 | 21.73 | 22.07 | 22.07 | +0.06 (+0.27%) | 1,804,780 |
| 19 Mar 2020 | CNY | 21.85 | 22.4 | 21.3 | 22.01 | 22.01 | +0.16 (+0.73%) | 2,886,090 |
| 18 Mar 2020 | CNY | 22.49 | 23.1 | 21.85 | 21.85 | 21.85 | -0.13 (-0.59%) | 2,515,030 |
| 17 Mar 2020 | CNY | 22.44 | 22.79 | 21.2 | 21.98 | 21.98 | -0.46 (-2.05%) | 2,858,030 |
| 16 Mar 2020 | CNY | 23.75 | 23.94 | 21.9 | 22.44 | 22.44 | -1.01 (-4.31%) | 3,653,068 |
| 13 Mar 2020 | CNY | 22.78 | 23.7 | 21.68 | 23.45 | 23.45 | -0.28 (-1.18%) | 3,408,443 |
| 12 Mar 2020 | CNY | 24.4 | 24.57 | 23.73 | 23.73 | 23.73 | -1.22 (-4.89%) | 2,866,470 |
| 11 Mar 2020 | CNY | 25.35 | 25.96 | 24.81 | 24.95 | 24.95 | +0.24 (+0.97%) | 2,501,793 |
| 10 Mar 2020 | CNY | 23.7 | 25 | 23.7 | 24.71 | 24.71 | +0.2 (+0.82%) | 2,931,689 |
| 9 Mar 2020 | CNY | 25.8 | 26.36 | 24.41 | 24.51 | 24.51 | -1.59 (-6.09%) | 4,050,931 |
| 6 Mar 2020 | CNY | 24.99 | 26.1 | 24.81 | 26.1 | 26.1 | +1.11 (+4.44%) | 3,663,738 |
| 5 Mar 2020 | CNY | 25.99 | 26.19 | 24.9 | 24.99 | 24.99 | -0.44 (-1.73%) | 3,617,425 |
| 4 Mar 2020 | CNY | 23.8 | 25.96 | 23.8 | 25.43 | 25.43 | +1.54 (+6.45%) | 5,093,525 |
| 3 Mar 2020 | CNY | 23.5 | 24.8 | 23.25 | 23.89 | 23.89 | +0.8 (+3.46%) | 3,425,969 |
| 2 Mar 2020 | CNY | 23.56 | 23.88 | 22.42 | 23.09 | 23.09 | -0.01 (-0.04%) | 3,237,846 |
| 28 Feb 2020 | CNY | 21.68 | 24.2 | 21.68 | 23.1 | 23.1 | -0.99 (-4.11%) | 3,847,370 |
