| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 56.8626 | 57.1319 | 54.6978 | 55.7033 | 55.7033 | -1.176 (-2.07%) | 4,252,926 |
| 17 Apr 2020 | CNY | 55.3791 | 58.022 | 54.9451 | 56.8791 | 56.8791 | +1.423 (+2.57%) | 4,142,250 |
| 16 Apr 2020 | CNY | 52.533 | 56.2637 | 51.8132 | 55.456 | 55.456 | +2.33 (+4.39%) | 4,854,327 |
| 15 Apr 2020 | CNY | 54.6703 | 54.8462 | 51.978 | 53.1264 | 53.1264 | -0.753 (-1.40%) | 5,096,657 |
| 14 Apr 2020 | CNY | 53.3517 | 54.3022 | 51.7198 | 53.8791 | 53.8791 | +0.527 (+0.99%) | 3,244,728 |
| 13 Apr 2020 | CNY | 52.9121 | 53.7363 | 51.2692 | 53.3517 | 53.3517 | +0.659 (+1.25%) | 2,603,506 |
| 10 Apr 2020 | CNY | 53.3352 | 54.6978 | 52.2637 | 52.6923 | 52.6923 | -0.5 (-0.94%) | 2,374,071 |
| 9 Apr 2020 | CNY | 51.978 | 54.0659 | 51.7582 | 53.1923 | 53.1923 | +1.214 (+2.34%) | 2,761,915 |
| 8 Apr 2020 | CNY | 52.1374 | 52.2857 | 51.533 | 51.978 | 51.978 | -0.582 (-1.11%) | 2,545,399 |
| 7 Apr 2020 | CNY | 53.3022 | 53.8132 | 51.4835 | 52.5604 | 52.5604 | -0.187 (-0.35%) | 5,191,959 |
| 3 Apr 2020 | CNY | 50.4011 | 54.3297 | 50.0604 | 52.7473 | 52.7473 | +2.198 (+4.35%) | 5,212,174 |
| 2 Apr 2020 | CNY | 49.2967 | 50.7528 | 48.7802 | 50.5495 | 50.5495 | +1.209 (+2.45%) | 3,365,298 |
| 1 Apr 2020 | CNY | 51.4176 | 51.5495 | 49.3077 | 49.3407 | 49.3407 | -1.813 (-3.54%) | 3,015,350 |
| 31 Mar 2020 | CNY | 48.6264 | 51.2747 | 48.0275 | 51.1539 | 51.1539 | +3.126 (+6.51%) | 6,724,321 |
| 30 Mar 2020 | CNY | 48.3681 | 49.4231 | 46.8132 | 48.0275 | 48.0275 | -0.599 (-1.23%) | 5,225,199 |
| 27 Mar 2020 | CNY | 48.6813 | 49.3242 | 48.1593 | 48.6264 | 48.6264 | -0.028 (-0.06%) | 4,483,730 |
| 26 Mar 2020 | CNY | 48.1099 | 49.3517 | 47.6374 | 48.6539 | 48.6539 | +0.544 (+1.13%) | 2,615,751 |
| 25 Mar 2020 | CNY | 47.2528 | 48.4615 | 47.1813 | 48.1099 | 48.1099 | +1.747 (+3.77%) | 2,781,100 |
| 24 Mar 2020 | CNY | 45.2198 | 46.8022 | 45.2198 | 46.3626 | 46.3626 | +1.209 (+2.68%) | 3,061,562 |
| 23 Mar 2020 | CNY | 44.5055 | 46.3736 | 44.5055 | 45.1539 | 45.1539 | -0.368 (-0.81%) | 3,697,561 |
| 20 Mar 2020 | CNY | 43.9341 | 46.7582 | 43.9341 | 45.522 | 45.522 | +2.203 (+5.09%) | 4,914,092 |
| 19 Mar 2020 | CNY | 42.0275 | 43.6923 | 41.8681 | 43.3187 | 43.3187 | +1.555 (+3.72%) | 5,028,536 |
| 18 Mar 2020 | CNY | 42.0879 | 44.4945 | 40.9341 | 41.7637 | 41.7637 | -0.269 (-0.64%) | 4,587,217 |
| 17 Mar 2020 | CNY | 42.2308 | 42.4176 | 41.1429 | 42.033 | 42.033 | +0.165 (+0.39%) | 3,840,560 |
| 16 Mar 2020 | CNY | 43.9066 | 44.2308 | 41.6758 | 41.8681 | 41.8681 | -2.038 (-4.64%) | 6,880,622 |
| 13 Mar 2020 | CNY | 44.1044 | 44.7253 | 43.4451 | 43.9066 | 43.9066 | -2.033 (-4.43%) | 6,695,765 |
| 12 Mar 2020 | CNY | 46.956 | 46.956 | 45.4506 | 45.9396 | 45.9396 | -1.374 (-2.90%) | 3,911,527 |
| 11 Mar 2020 | CNY | 47.8022 | 48.055 | 46.4451 | 47.3132 | 47.3132 | -0.275 (-0.58%) | 4,746,175 |
| 10 Mar 2020 | CNY | 47.3901 | 49.1099 | 47.1539 | 47.5879 | 47.5879 | -0.352 (-0.73%) | 5,551,768 |
| 9 Mar 2020 | CNY | 49.4066 | 49.4451 | 47.3736 | 47.9396 | 47.9396 | -1.472 (-2.98%) | 4,387,741 |
