| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 47.9 | 48.49 | 46.71 | 46.72 | 46.72 | -1.23 (-2.57%) | 827,790 |
| 2 Apr 2020 | CNY | 46.39 | 47.95 | 46 | 47.95 | 47.95 | +1.55 (+3.34%) | 855,485 |
| 1 Apr 2020 | CNY | 46.9 | 47.37 | 46 | 46.4 | 46.4 | +0.09 (+0.19%) | 573,073 |
| 31 Mar 2020 | CNY | 47.58 | 47.87 | 46.21 | 46.31 | 46.31 | -0.74 (-1.57%) | 618,145 |
| 30 Mar 2020 | CNY | 48.55 | 49.6 | 46 | 47.05 | 47.05 | -2.98 (-5.96%) | 753,558 |
| 27 Mar 2020 | CNY | 50.8 | 50.9 | 49.6 | 50.03 | 50.03 | +0.03 (+0.06%) | 514,792 |
| 26 Mar 2020 | CNY | 51 | 51.38 | 49.58 | 50 | 50 | -1.35 (-2.63%) | 659,518 |
| 25 Mar 2020 | CNY | 51.94 | 52.08 | 51 | 51.35 | 51.35 | +0.91 (+1.80%) | 828,834 |
| 24 Mar 2020 | CNY | 49.82 | 50.93 | 48.32 | 50.44 | 50.44 | +0.94 (+1.90%) | 894,617 |
| 23 Mar 2020 | CNY | 52.07 | 52.86 | 49.21 | 49.5 | 49.5 | -4.07 (-7.60%) | 1,168,493 |
| 20 Mar 2020 | CNY | 53.81 | 54.46 | 52.75 | 53.57 | 53.57 | -0.02 (-0.04%) | 738,988 |
| 19 Mar 2020 | CNY | 53.83 | 54.44 | 51.9 | 53.59 | 53.59 | -0.24 (-0.45%) | 906,864 |
| 18 Mar 2020 | CNY | 55.43 | 56.27 | 53 | 53.83 | 53.83 | -0.86 (-1.57%) | 959,928 |
| 17 Mar 2020 | CNY | 55.69 | 56.94 | 53.19 | 54.69 | 54.69 | -0.59 (-1.07%) | 958,529 |
| 16 Mar 2020 | CNY | 58 | 58.49 | 54.9 | 55.28 | 55.28 | -1.8 (-3.15%) | 1,152,584 |
| 13 Mar 2020 | CNY | 55 | 57.9 | 54.02 | 57.08 | 57.08 | -1.05 (-1.81%) | 1,066,310 |
| 12 Mar 2020 | CNY | 58.51 | 58.96 | 57.5 | 58.13 | 58.13 | -1.35 (-2.27%) | 1,040,605 |
| 11 Mar 2020 | CNY | 60.9 | 62.29 | 59.3 | 59.48 | 59.48 | -1.01 (-1.67%) | 1,354,159 |
| 10 Mar 2020 | CNY | 57.86 | 60.58 | 57.1 | 60.49 | 60.49 | +1.79 (+3.05%) | 1,380,131 |
| 9 Mar 2020 | CNY | 60.44 | 60.78 | 58.51 | 58.7 | 58.7 | -2.96 (-4.80%) | 1,326,853 |
| 6 Mar 2020 | CNY | 62.3 | 62.3 | 60.96 | 61.66 | 61.66 | -1.12 (-1.78%) | 1,186,914 |
| 5 Mar 2020 | CNY | 63.11 | 63.25 | 61.9 | 62.78 | 62.78 | +0.84 (+1.36%) | 1,401,891 |
| 4 Mar 2020 | CNY | 61.7 | 62.94 | 59.69 | 61.94 | 61.94 | +0.24 (+0.39%) | 1,303,349 |
| 3 Mar 2020 | CNY | 62.32 | 63.9 | 61 | 61.7 | 61.7 | +0.73 (+1.20%) | 1,852,954 |
| 2 Mar 2020 | CNY | 58.6 | 60.97 | 58.6 | 60.97 | 60.97 | +2.97 (+5.12%) | 1,754,859 |
| 28 Feb 2020 | CNY | 61.7 | 61.77 | 57.57 | 58 | 58 | -5.91 (-9.25%) | 2,526,455 |
| 27 Feb 2020 | CNY | 67.7 | 68.44 | 63.9 | 63.91 | 63.91 | -3.37 (-5.01%) | 1,881,273 |
| 26 Feb 2020 | CNY | 68.01 | 71.27 | 66.89 | 67.28 | 67.28 | -2.14 (-3.08%) | 2,082,563 |
| 25 Feb 2020 | CNY | 68 | 70.15 | 67.27 | 69.42 | 69.42 | -0.54 (-0.77%) | 2,353,572 |
| 24 Feb 2020 | CNY | 71.2 | 72.38 | 69.4 | 69.96 | 69.96 | -2.18 (-3.02%) | 2,683,884 |
