| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2020 | CNY | 42.6 | 42.66 | 41.41 | 41.86 | 41.86 | -0.85 (-1.99%) | 826,549 |
| 20 Apr 2020 | CNY | 42.56 | 43.43 | 42.56 | 42.71 | 42.71 | +0.05 (+0.12%) | 602,280 |
| 17 Apr 2020 | CNY | 43 | 43.67 | 42.59 | 42.66 | 42.66 | +0.06 (+0.14%) | 977,016 |
| 16 Apr 2020 | CNY | 42.58 | 43 | 42.23 | 42.6 | 42.6 | -0.33 (-0.77%) | 678,537 |
| 15 Apr 2020 | CNY | 43 | 43.66 | 42.66 | 42.93 | 42.93 | -0.31 (-0.72%) | 735,032 |
| 14 Apr 2020 | CNY | 43.5 | 43.5 | 42.7 | 43.24 | 43.24 | +0.64 (+1.50%) | 648,139 |
| 13 Apr 2020 | CNY | 43.5 | 43.5 | 42.22 | 42.6 | 42.6 | -2.05 (-4.59%) | 884,760 |
| 10 Apr 2020 | CNY | 44.1 | 44.98 | 42 | 44.65 | 44.65 | +0.59 (+1.34%) | 1,545,360 |
| 9 Apr 2020 | CNY | 43.87 | 44.88 | 43.61 | 44.06 | 44.06 | +0.08 (+0.18%) | 755,303 |
| 8 Apr 2020 | CNY | 43.7 | 44.36 | 43.21 | 43.98 | 43.98 | +0.17 (+0.39%) | 838,499 |
| 7 Apr 2020 | CNY | 43.45 | 43.85 | 43.2 | 43.81 | 43.81 | +1.33 (+3.13%) | 991,703 |
| 3 Apr 2020 | CNY | 42.97 | 43.5 | 42.2 | 42.48 | 42.48 | -0.55 (-1.28%) | 902,065 |
| 2 Apr 2020 | CNY | 41.2 | 43.2 | 40.31 | 43.03 | 43.03 | +1.55 (+3.74%) | 1,159,657 |
| 1 Apr 2020 | CNY | 41.16 | 42.15 | 40.78 | 41.48 | 41.48 | +0.45 (+1.10%) | 718,555 |
| 31 Mar 2020 | CNY | 41.74 | 42 | 41.01 | 41.03 | 41.03 | -0.03 (-0.07%) | 851,798 |
| 30 Mar 2020 | CNY | 41 | 42 | 40.01 | 41.06 | 41.06 | -1.74 (-4.07%) | 1,077,667 |
| 27 Mar 2020 | CNY | 46 | 46 | 42.52 | 42.8 | 42.8 | +0.8 (+1.90%) | 1,482,802 |
| 26 Mar 2020 | CNY | 42.9 | 43.7 | 41.7 | 42 | 42 | -0.98 (-2.28%) | 1,059,720 |
| 25 Mar 2020 | CNY | 43.48 | 43.48 | 42.4 | 42.98 | 42.98 | +1.32 (+3.17%) | 1,063,177 |
| 24 Mar 2020 | CNY | 41.65 | 42.29 | 40.07 | 41.66 | 41.66 | +1.17 (+2.89%) | 1,111,415 |
| 23 Mar 2020 | CNY | 42.8 | 44 | 40.2 | 40.49 | 40.49 | -3.99 (-8.97%) | 1,619,284 |
| 20 Mar 2020 | CNY | 43.84 | 45.44 | 43.84 | 44.48 | 44.48 | +1.21 (+2.80%) | 1,534,950 |
| 19 Mar 2020 | CNY | 42.84 | 43.83 | 41.8 | 43.27 | 43.27 | +0.66 (+1.55%) | 1,253,010 |
| 18 Mar 2020 | CNY | 43.7 | 44.9 | 42.61 | 42.61 | 42.61 | -0.7 (-1.62%) | 1,432,571 |
| 17 Mar 2020 | CNY | 44 | 44.6 | 41.82 | 43.31 | 43.31 | +0.23 (+0.53%) | 1,399,766 |
| 16 Mar 2020 | CNY | 47.76 | 48.69 | 43 | 43.08 | 43.08 | -4.27 (-9.02%) | 1,915,071 |
| 13 Mar 2020 | CNY | 46 | 48.65 | 45.5 | 47.35 | 47.35 | -1.33 (-2.73%) | 1,854,026 |
| 12 Mar 2020 | CNY | 49.31 | 50.2 | 48.2 | 48.68 | 48.68 | -2.21 (-4.34%) | 1,597,382 |
| 11 Mar 2020 | CNY | 53.5 | 53.69 | 50.79 | 50.89 | 50.89 | -2.11 (-3.98%) | 1,773,555 |
| 10 Mar 2020 | CNY | 50.23 | 53.4 | 50.23 | 53 | 53 | +1.12 (+2.16%) | 1,967,434 |
