| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2020 | CNY | 41.9 | 46.03 | 41.1 | 45.1 | 45.1 | +3.86 (+9.36%) | 1,400,470 |
| 29 Apr 2020 | CNY | 41.19 | 42.2 | 40.38 | 41.24 | 41.24 | -0.56 (-1.34%) | 594,927 |
| 28 Apr 2020 | CNY | 45.06 | 45.06 | 39.3 | 41.8 | 41.8 | -3.85 (-8.43%) | 1,398,812 |
| 27 Apr 2020 | CNY | 45.01 | 46.2 | 45.01 | 45.65 | 45.65 | +0.35 (+0.77%) | 442,830 |
| 24 Apr 2020 | CNY | 46.66 | 46.8 | 44.81 | 45.3 | 45.3 | -1.35 (-2.89%) | 780,093 |
| 23 Apr 2020 | CNY | 47.72 | 48.45 | 46.41 | 46.65 | 46.65 | -1.08 (-2.26%) | 833,935 |
| 22 Apr 2020 | CNY | 47 | 47.88 | 46.52 | 47.73 | 47.73 | +0.49 (+1.04%) | 686,887 |
| 21 Apr 2020 | CNY | 48.08 | 48.78 | 47.1 | 47.24 | 47.24 | -0.74 (-1.54%) | 976,897 |
| 20 Apr 2020 | CNY | 47.38 | 49 | 46.5 | 47.98 | 47.98 | +0.54 (+1.14%) | 1,135,248 |
| 17 Apr 2020 | CNY | 47.08 | 47.89 | 46.52 | 47.44 | 47.44 | +0.18 (+0.38%) | 841,837 |
| 16 Apr 2020 | CNY | 46.69 | 47.64 | 46.1 | 47.26 | 47.26 | +0.27 (+0.57%) | 902,049 |
| 15 Apr 2020 | CNY | 48.12 | 48.86 | 46.51 | 46.99 | 46.99 | -1.51 (-3.11%) | 1,293,041 |
| 14 Apr 2020 | CNY | 45.48 | 48.76 | 45.48 | 48.5 | 48.5 | +3.15 (+6.95%) | 2,587,552 |
| 13 Apr 2020 | CNY | 44.14 | 46.55 | 44.12 | 45.35 | 45.35 | +1.73 (+3.97%) | 2,203,982 |
| 10 Apr 2020 | CNY | 44.09 | 44.09 | 42.85 | 43.62 | 43.62 | -0.47 (-1.07%) | 959,628 |
| 9 Apr 2020 | CNY | 44 | 44.17 | 43.53 | 44.09 | 44.09 | +0.47 (+1.08%) | 473,456 |
| 8 Apr 2020 | CNY | 44.8 | 44.8 | 43.3 | 43.62 | 43.62 | -1.18 (-2.63%) | 1,097,978 |
| 7 Apr 2020 | CNY | 43.66 | 44.88 | 43.08 | 44.8 | 44.8 | +2.13 (+4.99%) | 1,339,145 |
| 3 Apr 2020 | CNY | 42.92 | 44.1 | 42.39 | 42.67 | 42.67 | -0.25 (-0.58%) | 1,249,469 |
| 2 Apr 2020 | CNY | 40 | 43.2 | 40 | 42.92 | 42.92 | +2.22 (+5.45%) | 2,036,586 |
| 1 Apr 2020 | CNY | 38.97 | 41.28 | 38.56 | 40.7 | 40.7 | +1.96 (+5.06%) | 1,496,163 |
| 31 Mar 2020 | CNY | 39.4 | 39.65 | 38.7 | 38.74 | 38.74 | -0.39 (-1.00%) | 402,169 |
| 30 Mar 2020 | CNY | 39.85 | 39.85 | 38.4 | 39.13 | 39.13 | -1.06 (-2.64%) | 923,729 |
| 27 Mar 2020 | CNY | 40.8 | 41.19 | 39.83 | 40.19 | 40.19 | -0.02 (-0.05%) | 545,017 |
| 26 Mar 2020 | CNY | 40.5 | 40.88 | 40.02 | 40.21 | 40.21 | -0.63 (-1.54%) | 665,301 |
| 25 Mar 2020 | CNY | 41.5 | 41.5 | 40.52 | 40.84 | 40.84 | +0.67 (+1.67%) | 882,138 |
| 24 Mar 2020 | CNY | 40.6 | 40.63 | 38.88 | 40.17 | 40.17 | +0.59 (+1.49%) | 906,141 |
| 23 Mar 2020 | CNY | 41 | 41.43 | 39.5 | 39.58 | 39.58 | -2.54 (-6.03%) | 1,087,921 |
| 20 Mar 2020 | CNY | 42.4 | 42.8 | 41.66 | 42.12 | 42.12 | +0.08 (+0.19%) | 796,325 |
| 19 Mar 2020 | CNY | 40.8 | 42.12 | 40.8 | 42.04 | 42.04 | +0.74 (+1.79%) | 1,006,851 |
