| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 44.1357 | 44.2286 | 43 | 43.5357 | 43.5357 | +0.157 (+0.36%) | 1,796,365 |
| 13 Apr 2020 | CNY | 43.4929 | 44.1643 | 41.6071 | 43.3786 | 43.3786 | -0.007 (-0.02%) | 2,290,460 |
| 10 Apr 2020 | CNY | 44.7929 | 45.9286 | 42.2143 | 43.3857 | 43.3857 | -1.4 (-3.13%) | 3,213,275 |
| 9 Apr 2020 | CNY | 45.4643 | 46.0286 | 44.75 | 44.7857 | 44.7857 | -0.386 (-0.85%) | 2,917,219 |
| 8 Apr 2020 | CNY | 45.7143 | 46.3143 | 44.75 | 45.1714 | 45.1714 | -0.85 (-1.85%) | 3,729,331 |
| 7 Apr 2020 | CNY | 44.9357 | 46.9 | 44.2857 | 46.0214 | 46.0214 | +1.778 (+4.02%) | 5,376,260 |
| 3 Apr 2020 | CNY | 42.2929 | 45.4286 | 42.2929 | 44.2429 | 44.2429 | +1.543 (+3.61%) | 4,893,001 |
| 2 Apr 2020 | CNY | 41.4286 | 42.9857 | 41.4286 | 42.7 | 42.7 | +0.929 (+2.22%) | 2,779,604 |
| 1 Apr 2020 | CNY | 42.8571 | 42.8571 | 41.5714 | 41.7714 | 41.7714 | -1.522 (-3.51%) | 3,760,093 |
| 31 Mar 2020 | CNY | 44.5 | 45.9286 | 42.9857 | 43.2929 | 43.2929 | -2.779 (-6.03%) | 3,961,053 |
| 30 Mar 2020 | CNY | 45.1857 | 47 | 44.65 | 46.0714 | 46.0714 | +1.636 (+3.68%) | 5,458,989 |
| 27 Mar 2020 | CNY | 44.5 | 46.3429 | 44 | 44.4357 | 44.4357 | +0.129 (+0.29%) | 4,509,891 |
| 26 Mar 2020 | CNY | 46.4643 | 46.8571 | 43.7214 | 44.3071 | 44.3071 | -1.714 (-3.73%) | 5,157,240 |
| 25 Mar 2020 | CNY | 43.7 | 46.1571 | 42.1929 | 46.0214 | 46.0214 | +4.086 (+9.74%) | 5,902,808 |
| 24 Mar 2020 | CNY | 42.2857 | 44.1429 | 38.9071 | 41.9357 | 41.9357 | -1.043 (-2.43%) | 5,842,041 |
| 23 Mar 2020 | CNY | 49.4214 | 49.9 | 42.3571 | 42.9786 | 42.9786 | -5.45 (-11.25%) | 5,879,812 |
| 20 Mar 2020 | CNY | 47.65 | 50.05 | 47.65 | 48.4286 | 48.4286 | +0.322 (+0.67%) | 4,719,554 |
| 19 Mar 2020 | CNY | 51.2714 | 51.4286 | 46.9929 | 48.1071 | 48.1071 | -3.6 (-6.96%) | 6,932,016 |
| 18 Mar 2020 | CNY | 52.9714 | 54.45 | 51.0714 | 51.7071 | 51.7071 | -1.25 (-2.36%) | 6,357,073 |
| 17 Mar 2020 | CNY | 53.7071 | 55.0786 | 49.3571 | 52.9571 | 52.9571 | -2.221 (-4.03%) | 8,416,564 |
| 16 Mar 2020 | CNY | 56.3571 | 59.6643 | 54.8429 | 55.1786 | 55.1786 | +0.336 (+0.61%) | 8,536,609 |
| 13 Mar 2020 | CNY | 56.0714 | 58.2143 | 53.65 | 54.8429 | 54.8429 | -5.5 (-9.11%) | 8,988,483 |
| 12 Mar 2020 | CNY | 65.05 | 65.7 | 60.0571 | 60.3429 | 60.3429 | -1.657 (-2.67%) | 7,898,748 |
| 11 Mar 2020 | CNY | 60.7714 | 64.8643 | 59.5 | 62 | 62 | -0.771 (-1.23%) | 8,499,031 |
| 10 Mar 2020 | CNY | 64.2857 | 66.1429 | 56.4214 | 62.7714 | 62.7714 | -6.721 (-9.67%) | 11,083,255 |
| 9 Mar 2020 | CNY | 70 | 75.6286 | 65.3571 | 69.4929 | 69.4929 | +1.571 (+2.31%) | 14,668,235 |
| 6 Mar 2020 | CNY | 59.9571 | 69.2857 | 59.9143 | 67.9214 | 67.9214 | +8.1 (+13.54%) | 14,261,207 |
| 5 Mar 2020 | CNY | 62.8857 | 65.6071 | 58.9286 | 59.8214 | 59.8214 | -4.5 (-7.00%) | 10,060,685 |
| 4 Mar 2020 | CNY | 62.3429 | 66.9643 | 61.4286 | 64.3214 | 64.3214 | +1.821 (+2.91%) | 11,921,116 |
| 3 Mar 2020 | CNY | 58.5714 | 66.1571 | 57.5 | 62.5 | 62.5 | +0.721 (+1.17%) | 11,969,409 |
