| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 35.43 | 36.45 | 35.43 | 36.07 | 36.07 | +0.68 (+1.92%) | 730,059 |
| 13 Apr 2020 | CNY | 36.25 | 36.25 | 35.21 | 35.39 | 35.39 | -1.06 (-2.91%) | 755,174 |
| 10 Apr 2020 | CNY | 37.56 | 37.88 | 36.18 | 36.45 | 36.45 | -1.1 (-2.93%) | 1,017,109 |
| 9 Apr 2020 | CNY | 37.99 | 38.5 | 37.55 | 37.55 | 37.55 | -0.49 (-1.29%) | 1,282,820 |
| 8 Apr 2020 | CNY | 36.25 | 38.73 | 36.17 | 38.04 | 38.04 | +1.35 (+3.68%) | 2,207,692 |
| 7 Apr 2020 | CNY | 36.05 | 36.87 | 36.05 | 36.69 | 36.69 | +1.29 (+3.64%) | 1,129,109 |
| 3 Apr 2020 | CNY | 35.6 | 35.86 | 35.1 | 35.4 | 35.4 | -0.35 (-0.98%) | 953,170 |
| 2 Apr 2020 | CNY | 34.46 | 35.75 | 34.42 | 35.75 | 35.75 | +0.98 (+2.82%) | 1,240,864 |
| 1 Apr 2020 | CNY | 34.67 | 35.56 | 34.66 | 34.77 | 34.77 | -0.38 (-1.08%) | 947,638 |
| 31 Mar 2020 | CNY | 35.4 | 35.4 | 34.9 | 35.15 | 35.15 | +0.14 (+0.40%) | 703,720 |
| 30 Mar 2020 | CNY | 36 | 36 | 34.52 | 35.01 | 35.01 | -1.43 (-3.92%) | 1,157,810 |
| 27 Mar 2020 | CNY | 37.57 | 37.77 | 36.3 | 36.44 | 36.44 | -0.56 (-1.51%) | 892,710 |
| 26 Mar 2020 | CNY | 37.78 | 37.78 | 36.95 | 37 | 37 | -0.65 (-1.73%) | 828,014 |
| 25 Mar 2020 | CNY | 37.67 | 38.2 | 37.41 | 37.65 | 37.65 | +0.81 (+2.20%) | 1,241,918 |
| 24 Mar 2020 | CNY | 36.85 | 37.5 | 35.66 | 36.84 | 36.84 | +0.68 (+1.88%) | 1,108,657 |
| 23 Mar 2020 | CNY | 37.37 | 37.7 | 36 | 36.16 | 36.16 | -2.03 (-5.32%) | 1,295,369 |
| 20 Mar 2020 | CNY | 38.58 | 38.85 | 37.68 | 38.19 | 38.19 | +0.01 (+0.03%) | 1,394,479 |
| 19 Mar 2020 | CNY | 38.05 | 38.45 | 37.11 | 38.18 | 38.18 | +0.11 (+0.29%) | 1,439,068 |
| 18 Mar 2020 | CNY | 38.99 | 39.68 | 38 | 38.07 | 38.07 | -0.53 (-1.37%) | 1,458,630 |
| 17 Mar 2020 | CNY | 38.9 | 39.79 | 37.13 | 38.6 | 38.6 | -0.3 (-0.77%) | 1,414,330 |
| 16 Mar 2020 | CNY | 40.69 | 41.05 | 38.4 | 38.9 | 38.9 | -1.12 (-2.80%) | 1,644,178 |
| 13 Mar 2020 | CNY | 39 | 40.44 | 38.01 | 40.02 | 40.02 | -0.65 (-1.60%) | 1,622,563 |
| 12 Mar 2020 | CNY | 41 | 41.45 | 40.05 | 40.67 | 40.67 | -0.83 (-2%) | 1,312,240 |
| 11 Mar 2020 | CNY | 42.15 | 43.53 | 41.41 | 41.5 | 41.5 | -0.58 (-1.38%) | 2,077,596 |
| 10 Mar 2020 | CNY | 40.49 | 42.19 | 39.73 | 42.08 | 42.08 | +1.28 (+3.14%) | 1,905,110 |
| 9 Mar 2020 | CNY | 41.97 | 42.4 | 40.78 | 40.8 | 40.8 | -1.92 (-4.49%) | 1,542,071 |
| 6 Mar 2020 | CNY | 43.16 | 43.28 | 42.57 | 42.72 | 42.72 | -0.99 (-2.26%) | 1,563,927 |
| 5 Mar 2020 | CNY | 44.57 | 44.6 | 43.43 | 43.71 | 43.71 | -0.03 (-0.07%) | 1,899,048 |
| 4 Mar 2020 | CNY | 43.68 | 44.24 | 42.52 | 43.74 | 43.74 | +0.25 (+0.57%) | 1,758,811 |
| 3 Mar 2020 | CNY | 43.68 | 45.27 | 43.04 | 43.49 | 43.49 | +0.98 (+2.31%) | 3,197,893 |
