| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 26.28 | 27.1 | 26.02 | 27.04 | 27.04 | +0.76 (+2.89%) | 724,000 |
| 17 Apr 2020 | CNY | 26 | 26.6 | 26 | 26.28 | 26.28 | 0.0 (0.0%) | 377,500 |
| 16 Apr 2020 | CNY | 26.12 | 26.3 | 25.75 | 26.28 | 26.28 | +0.26 (+1.00%) | 289,400 |
| 15 Apr 2020 | CNY | 26.37 | 26.43 | 25.82 | 26.02 | 26.02 | -0.36 (-1.36%) | 477,579 |
| 14 Apr 2020 | CNY | 26.2 | 26.46 | 26.09 | 26.38 | 26.38 | +0.02 (+0.08%) | 507,100 |
| 13 Apr 2020 | CNY | 26.11 | 26.74 | 25.99 | 26.36 | 26.36 | -0.06 (-0.23%) | 355,979 |
| 10 Apr 2020 | CNY | 26.88 | 26.95 | 26.2 | 26.42 | 26.42 | -0.37 (-1.38%) | 357,349 |
| 9 Apr 2020 | CNY | 26.68 | 27.07 | 26.56 | 26.79 | 26.79 | +0.04 (+0.15%) | 464,600 |
| 8 Apr 2020 | CNY | 26.8 | 26.99 | 26.61 | 26.75 | 26.75 | -0.13 (-0.48%) | 385,247 |
| 7 Apr 2020 | CNY | 26.79 | 27.17 | 26.43 | 26.88 | 26.88 | +0.5 (+1.90%) | 581,008 |
| 3 Apr 2020 | CNY | 26.51 | 27.06 | 26.06 | 26.38 | 26.38 | -0.22 (-0.83%) | 462,580 |
| 2 Apr 2020 | CNY | 26.02 | 26.8 | 25.83 | 26.6 | 26.6 | +0.7 (+2.70%) | 621,007 |
| 1 Apr 2020 | CNY | 26 | 26.71 | 25.84 | 25.9 | 25.9 | 0.0 (0.0%) | 714,249 |
| 31 Mar 2020 | CNY | 25.23 | 27.18 | 25.23 | 25.9 | 25.9 | +0.85 (+3.39%) | 1,045,236 |
| 30 Mar 2020 | CNY | 25.63 | 25.63 | 24.71 | 25.05 | 25.05 | -0.62 (-2.42%) | 275,367 |
| 27 Mar 2020 | CNY | 25.61 | 25.74 | 25.45 | 25.67 | 25.67 | +0.27 (+1.06%) | 208,659 |
| 26 Mar 2020 | CNY | 25.38 | 25.56 | 25.27 | 25.4 | 25.4 | +0.01 (+0.04%) | 251,700 |
| 25 Mar 2020 | CNY | 25.4 | 25.73 | 25.25 | 25.39 | 25.39 | +0.35 (+1.40%) | 233,809 |
| 24 Mar 2020 | CNY | 24.7 | 25.08 | 24.48 | 25.04 | 25.04 | +0.54 (+2.20%) | 261,362 |
| 23 Mar 2020 | CNY | 24.51 | 24.85 | 24.1 | 24.5 | 24.5 | -0.47 (-1.88%) | 286,020 |
| 20 Mar 2020 | CNY | 24.8 | 24.99 | 24.44 | 24.97 | 24.97 | +0.47 (+1.92%) | 274,778 |
| 19 Mar 2020 | CNY | 24.44 | 24.9 | 23.98 | 24.5 | 24.5 | +0.04 (+0.16%) | 300,400 |
| 18 Mar 2020 | CNY | 25.21 | 25.49 | 24.41 | 24.46 | 24.46 | -0.62 (-2.47%) | 383,500 |
| 17 Mar 2020 | CNY | 25.13 | 25.37 | 24.32 | 25.08 | 25.08 | +0.16 (+0.64%) | 367,820 |
| 16 Mar 2020 | CNY | 26.3 | 26.5 | 24.89 | 24.92 | 24.92 | -1.24 (-4.74%) | 509,400 |
| 13 Mar 2020 | CNY | 25.79 | 26.52 | 25.4 | 26.16 | 26.16 | -0.51 (-1.91%) | 548,520 |
| 12 Mar 2020 | CNY | 26.9 | 27.48 | 26.1 | 26.67 | 26.67 | -0.68 (-2.49%) | 389,774 |
| 11 Mar 2020 | CNY | 27.54 | 27.76 | 27.16 | 27.35 | 27.35 | -0.25 (-0.91%) | 486,380 |
| 10 Mar 2020 | CNY | 26.58 | 27.6 | 26.27 | 27.6 | 27.6 | +0.67 (+2.49%) | 629,900 |
| 9 Mar 2020 | CNY | 26.8 | 27.3 | 26.51 | 26.93 | 26.93 | -0.2 (-0.74%) | 469,700 |
