| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 27.09 | 28.5 | 27.02 | 28.43 | 28.43 | +1.34 (+4.95%) | 2,895,499 |
| 13 Apr 2020 | CNY | 27.7 | 28.02 | 25.11 | 27.09 | 27.09 | -3.1 (-10.27%) | 4,289,894 |
| 10 Apr 2020 | CNY | 31.66 | 31.99 | 29.81 | 30.19 | 30.19 | -1.56 (-4.91%) | 2,408,444 |
| 9 Apr 2020 | CNY | 32.02 | 32.32 | 31.46 | 31.75 | 31.75 | +0.01 (+0.03%) | 1,699,051 |
| 8 Apr 2020 | CNY | 31.2 | 32.38 | 31.2 | 31.74 | 31.74 | +0.3 (+0.95%) | 2,881,143 |
| 7 Apr 2020 | CNY | 31.71 | 31.84 | 31.1 | 31.44 | 31.44 | +0.69 (+2.24%) | 2,435,110 |
| 3 Apr 2020 | CNY | 31.2 | 31.99 | 30.6 | 30.75 | 30.75 | -0.56 (-1.79%) | 2,448,706 |
| 2 Apr 2020 | CNY | 29.9 | 31.35 | 29.58 | 31.31 | 31.31 | +1.01 (+3.33%) | 3,041,708 |
| 1 Apr 2020 | CNY | 30 | 31.63 | 29.81 | 30.3 | 30.3 | +0.68 (+2.30%) | 3,832,183 |
| 31 Mar 2020 | CNY | 30.51 | 30.82 | 29.58 | 29.62 | 29.62 | -0.75 (-2.47%) | 1,959,070 |
| 30 Mar 2020 | CNY | 29.26 | 30.48 | 28.9 | 30.37 | 30.37 | -0.28 (-0.91%) | 2,863,443 |
| 27 Mar 2020 | CNY | 31.7 | 31.99 | 30.46 | 30.65 | 30.65 | -0.48 (-1.54%) | 1,843,392 |
| 26 Mar 2020 | CNY | 31.5 | 32.44 | 30.75 | 31.13 | 31.13 | -0.87 (-2.72%) | 2,927,262 |
| 25 Mar 2020 | CNY | 31.54 | 32.91 | 31.54 | 32 | 32 | +1.79 (+5.93%) | 4,518,378 |
| 24 Mar 2020 | CNY | 29.86 | 30.29 | 28.87 | 30.21 | 30.21 | +1.22 (+4.21%) | 3,251,573 |
| 23 Mar 2020 | CNY | 30 | 30.78 | 28.87 | 28.99 | 28.99 | -2.44 (-7.76%) | 2,913,500 |
| 20 Mar 2020 | CNY | 31.44 | 32.43 | 30.82 | 31.43 | 31.43 | +0.92 (+3.02%) | 3,210,787 |
| 19 Mar 2020 | CNY | 31.16 | 31.7 | 29.38 | 30.51 | 30.51 | -0.34 (-1.10%) | 3,303,147 |
| 18 Mar 2020 | CNY | 32.54 | 33.39 | 30.77 | 30.85 | 30.85 | -1.53 (-4.73%) | 3,350,924 |
| 17 Mar 2020 | CNY | 33.35 | 33.96 | 30.55 | 32.38 | 32.38 | -0.78 (-2.35%) | 3,222,071 |
| 16 Mar 2020 | CNY | 36.9 | 36.9 | 32.2 | 33.16 | 33.16 | -3.04 (-8.40%) | 5,012,443 |
| 13 Mar 2020 | CNY | 35.19 | 36.95 | 34.7 | 36.2 | 36.2 | -1.57 (-4.16%) | 3,992,743 |
| 12 Mar 2020 | CNY | 38.75 | 38.77 | 37.37 | 37.77 | 37.77 | -1.57 (-3.99%) | 2,573,518 |
| 11 Mar 2020 | CNY | 39.6 | 40.96 | 38.69 | 39.34 | 39.34 | +0.09 (+0.23%) | 3,991,409 |
| 10 Mar 2020 | CNY | 36.2 | 39.26 | 36.02 | 39.25 | 39.25 | +1.6 (+4.25%) | 4,132,598 |
| 9 Mar 2020 | CNY | 38.05 | 39.99 | 37.5 | 37.65 | 37.65 | -1.42 (-3.63%) | 3,313,159 |
| 6 Mar 2020 | CNY | 38.6 | 39.98 | 38.22 | 39.07 | 39.07 | -0.06 (-0.15%) | 2,618,750 |
| 5 Mar 2020 | CNY | 39.98 | 40.41 | 38.49 | 39.13 | 39.13 | -0.25 (-0.63%) | 3,301,327 |
| 4 Mar 2020 | CNY | 39.05 | 40.61 | 38.05 | 39.38 | 39.38 | -0.21 (-0.53%) | 2,917,020 |
| 3 Mar 2020 | CNY | 40.5 | 42.71 | 39 | 39.59 | 39.59 | +0.51 (+1.31%) | 5,368,252 |
