| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 38.59 | 39.28 | 37.65 | 37.69 | 37.69 | -1.24 (-3.19%) | 658,909 |
| 9 Apr 2020 | CNY | 39.58 | 39.64 | 38.93 | 38.93 | 38.93 | -0.44 (-1.12%) | 687,242 |
| 8 Apr 2020 | CNY | 38.75 | 39.99 | 38.4 | 39.37 | 39.37 | +0.62 (+1.60%) | 1,012,106 |
| 7 Apr 2020 | CNY | 37.97 | 38.93 | 37.97 | 38.75 | 38.75 | +1.44 (+3.86%) | 804,776 |
| 3 Apr 2020 | CNY | 37.71 | 37.96 | 37.25 | 37.31 | 37.31 | -0.49 (-1.30%) | 605,477 |
| 2 Apr 2020 | CNY | 36.72 | 37.8 | 36.46 | 37.8 | 37.8 | +1.09 (+2.97%) | 655,229 |
| 1 Apr 2020 | CNY | 36.79 | 37.06 | 36.34 | 36.71 | 36.71 | +0.23 (+0.63%) | 438,502 |
| 31 Mar 2020 | CNY | 36.84 | 37.1 | 36.28 | 36.48 | 36.48 | +0.05 (+0.14%) | 573,435 |
| 30 Mar 2020 | CNY | 38.19 | 38.19 | 36 | 36.43 | 36.43 | -1.77 (-4.63%) | 994,066 |
| 27 Mar 2020 | CNY | 39 | 39.09 | 38 | 38.2 | 38.2 | -0.3 (-0.78%) | 609,546 |
| 26 Mar 2020 | CNY | 38.93 | 38.93 | 38.36 | 38.5 | 38.5 | -0.29 (-0.75%) | 501,297 |
| 25 Mar 2020 | CNY | 38.8 | 39.55 | 38.5 | 38.79 | 38.79 | +0.79 (+2.08%) | 686,305 |
| 24 Mar 2020 | CNY | 37.83 | 38.17 | 37.13 | 38 | 38 | +0.76 (+2.04%) | 773,755 |
| 23 Mar 2020 | CNY | 38.5 | 38.5 | 37.06 | 37.24 | 37.24 | -1.87 (-4.78%) | 1,006,852 |
| 20 Mar 2020 | CNY | 38.99 | 39.65 | 38.51 | 39.11 | 39.11 | +0.25 (+0.64%) | 740,319 |
| 19 Mar 2020 | CNY | 38.42 | 38.92 | 37.77 | 38.86 | 38.86 | +0.44 (+1.15%) | 850,759 |
| 18 Mar 2020 | CNY | 39.21 | 39.94 | 38.06 | 38.42 | 38.42 | -0.38 (-0.98%) | 980,551 |
| 17 Mar 2020 | CNY | 39 | 39.67 | 37.3 | 38.8 | 38.8 | +0.05 (+0.13%) | 985,555 |
| 16 Mar 2020 | CNY | 41.24 | 41.37 | 38.36 | 38.75 | 38.75 | -1.75 (-4.32%) | 1,192,105 |
| 13 Mar 2020 | CNY | 39.68 | 40.93 | 39 | 40.5 | 40.5 | -0.86 (-2.08%) | 1,300,692 |
| 12 Mar 2020 | CNY | 41.71 | 42.32 | 40.4 | 41.36 | 41.36 | -1.02 (-2.41%) | 1,185,257 |
| 11 Mar 2020 | CNY | 42.76 | 43.98 | 42.38 | 42.38 | 42.38 | -0.14 (-0.33%) | 1,371,062 |
| 10 Mar 2020 | CNY | 40.98 | 42.66 | 40.02 | 42.52 | 42.52 | +0.92 (+2.21%) | 1,328,371 |
| 9 Mar 2020 | CNY | 43.13 | 43.45 | 41.52 | 41.6 | 41.6 | -2.23 (-5.09%) | 1,323,670 |
| 6 Mar 2020 | CNY | 44.55 | 44.55 | 43.52 | 43.83 | 43.83 | -0.95 (-2.12%) | 1,065,133 |
| 5 Mar 2020 | CNY | 44.62 | 45.47 | 44.36 | 44.78 | 44.78 | +0.53 (+1.20%) | 1,273,963 |
| 4 Mar 2020 | CNY | 43.73 | 44.52 | 43 | 44.25 | 44.25 | +0.06 (+0.14%) | 1,379,374 |
| 3 Mar 2020 | CNY | 43.84 | 45.79 | 43.62 | 44.19 | 44.19 | +0.91 (+2.10%) | 2,046,803 |
| 2 Mar 2020 | CNY | 42.18 | 43.43 | 41.51 | 43.28 | 43.28 | +2.15 (+5.23%) | 1,540,307 |
| 28 Feb 2020 | CNY | 43.91 | 43.91 | 41 | 41.13 | 41.13 | -3.82 (-8.50%) | 2,218,706 |
