| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 39.98 | 40.19 | 39.42 | 39.44 | 39.44 | -0.36 (-0.90%) | 1,085,031 |
| 8 Apr 2020 | CNY | 39.78 | 40.3 | 39.59 | 39.8 | 39.8 | +0.01 (+0.03%) | 1,139,449 |
| 7 Apr 2020 | CNY | 40.38 | 40.5 | 39.6 | 39.79 | 39.79 | +0.71 (+1.82%) | 1,766,705 |
| 3 Apr 2020 | CNY | 38.09 | 39.87 | 38.09 | 39.08 | 39.08 | +0.42 (+1.09%) | 2,464,645 |
| 2 Apr 2020 | CNY | 36.79 | 38.8 | 36.7 | 38.66 | 38.66 | +1.57 (+4.23%) | 2,073,277 |
| 1 Apr 2020 | CNY | 36.97 | 37.75 | 36.76 | 37.09 | 37.09 | +0.2 (+0.54%) | 1,389,524 |
| 31 Mar 2020 | CNY | 37.68 | 37.98 | 36.65 | 36.89 | 36.89 | -0.14 (-0.38%) | 1,174,054 |
| 30 Mar 2020 | CNY | 38.01 | 38.01 | 36.5 | 37.03 | 37.03 | -1.47 (-3.82%) | 1,708,948 |
| 27 Mar 2020 | CNY | 40.13 | 40.4 | 38.46 | 38.5 | 38.5 | -0.75 (-1.91%) | 1,420,581 |
| 26 Mar 2020 | CNY | 40 | 40.45 | 39.13 | 39.25 | 39.25 | -1.11 (-2.75%) | 1,522,574 |
| 25 Mar 2020 | CNY | 40.54 | 40.84 | 39.99 | 40.36 | 40.36 | +0.99 (+2.51%) | 2,081,114 |
| 24 Mar 2020 | CNY | 39.95 | 40.18 | 38.06 | 39.37 | 39.37 | +0.66 (+1.70%) | 1,998,350 |
| 23 Mar 2020 | CNY | 41.2 | 41.27 | 38 | 38.71 | 38.71 | -3.53 (-8.36%) | 2,746,192 |
| 20 Mar 2020 | CNY | 43 | 43.66 | 41.6 | 42.24 | 42.24 | -0.3 (-0.71%) | 2,485,895 |
| 19 Mar 2020 | CNY | 42 | 42.97 | 41.21 | 42.54 | 42.54 | +0.47 (+1.12%) | 2,922,075 |
| 18 Mar 2020 | CNY | 42.77 | 44.28 | 41.91 | 42.07 | 42.07 | +0.66 (+1.59%) | 4,408,140 |
| 17 Mar 2020 | CNY | 42 | 42.99 | 40.1 | 41.41 | 41.41 | +0.21 (+0.51%) | 2,594,481 |
| 16 Mar 2020 | CNY | 44.68 | 45.7 | 41 | 41.2 | 41.2 | -2.61 (-5.96%) | 3,365,621 |
| 13 Mar 2020 | CNY | 41.99 | 44.39 | 41.25 | 43.81 | 43.81 | -0.84 (-1.88%) | 3,373,676 |
| 12 Mar 2020 | CNY | 45.5 | 46.41 | 44.25 | 44.65 | 44.65 | -1.49 (-3.23%) | 2,456,627 |
| 11 Mar 2020 | CNY | 47.6 | 48.25 | 46.1 | 46.14 | 46.14 | -1.88 (-3.92%) | 3,196,504 |
| 10 Mar 2020 | CNY | 45 | 48.19 | 44.13 | 48.02 | 48.02 | +1.48 (+3.18%) | 4,749,551 |
| 9 Mar 2020 | CNY | 46.54 | 49.6 | 46.11 | 46.54 | 46.54 | +0.29 (+0.63%) | 5,366,771 |
| 6 Mar 2020 | CNY | 46.3 | 47.1 | 45.8 | 46.25 | 46.25 | -1.18 (-2.49%) | 2,099,354 |
| 5 Mar 2020 | CNY | 48.13 | 48.98 | 46.71 | 47.43 | 47.43 | +0.25 (+0.53%) | 2,879,734 |
| 4 Mar 2020 | CNY | 46.78 | 48.24 | 45.66 | 47.18 | 47.18 | -0.52 (-1.09%) | 2,724,985 |
| 3 Mar 2020 | CNY | 48.4 | 49.97 | 47.6 | 47.7 | 47.7 | +0.33 (+0.70%) | 3,877,998 |
| 2 Mar 2020 | CNY | 45.33 | 47.87 | 45.26 | 47.37 | 47.37 | +3.2 (+7.24%) | 3,333,086 |
| 28 Feb 2020 | CNY | 45.93 | 46.89 | 44.12 | 44.17 | 44.17 | -3.78 (-7.88%) | 3,728,460 |
| 27 Feb 2020 | CNY | 50.55 | 51.42 | 46.52 | 47.95 | 47.95 | -2.75 (-5.42%) | 4,929,812 |
