| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 54.5 | 60.07 | 54.4 | 59.1 | 59.1 | +6.1 (+11.51%) | 3,747,380 |
| 17 Apr 2020 | CNY | 54.83 | 55.6 | 52.61 | 53 | 53 | -2.7 (-4.85%) | 2,543,111 |
| 16 Apr 2020 | CNY | 49.05 | 56.2 | 48.62 | 55.7 | 55.7 | +6.64 (+13.53%) | 3,851,112 |
| 15 Apr 2020 | CNY | 47.3 | 49.96 | 46.88 | 49.06 | 49.06 | +2.14 (+4.56%) | 1,495,192 |
| 14 Apr 2020 | CNY | 46.43 | 47.06 | 46.08 | 46.92 | 46.92 | +0.59 (+1.27%) | 588,222 |
| 13 Apr 2020 | CNY | 47.47 | 47.47 | 45.44 | 46.33 | 46.33 | -1.2 (-2.52%) | 748,393 |
| 10 Apr 2020 | CNY | 48 | 49.48 | 47.2 | 47.53 | 47.53 | -0.85 (-1.76%) | 944,641 |
| 9 Apr 2020 | CNY | 48.98 | 48.98 | 47.65 | 48.38 | 48.38 | -0.22 (-0.45%) | 867,320 |
| 8 Apr 2020 | CNY | 48.07 | 49.98 | 47.88 | 48.6 | 48.6 | +0.2 (+0.41%) | 1,245,254 |
| 7 Apr 2020 | CNY | 47.62 | 49.28 | 47.05 | 48.4 | 48.4 | +1.79 (+3.84%) | 1,284,343 |
| 3 Apr 2020 | CNY | 46.2 | 47.6 | 46 | 46.61 | 46.61 | +0.11 (+0.24%) | 964,752 |
| 2 Apr 2020 | CNY | 45.41 | 46.53 | 44.6 | 46.5 | 46.5 | +1.02 (+2.24%) | 896,814 |
| 1 Apr 2020 | CNY | 46.09 | 46.98 | 45.28 | 45.48 | 45.48 | -0.61 (-1.32%) | 807,912 |
| 31 Mar 2020 | CNY | 47.36 | 47.8 | 45.7 | 46.09 | 46.09 | -1.29 (-2.72%) | 1,112,600 |
| 30 Mar 2020 | CNY | 49.28 | 49.28 | 46.64 | 47.38 | 47.38 | -3.12 (-6.18%) | 1,427,798 |
| 27 Mar 2020 | CNY | 53.01 | 53.58 | 50.01 | 50.5 | 50.5 | -1.88 (-3.59%) | 1,429,219 |
| 26 Mar 2020 | CNY | 51.96 | 52.8 | 50.8 | 52.38 | 52.38 | +1.8 (+3.56%) | 2,299,300 |
| 25 Mar 2020 | CNY | 50.5 | 50.77 | 49.52 | 50.58 | 50.58 | +1.61 (+3.29%) | 1,413,571 |
| 24 Mar 2020 | CNY | 50.4 | 51 | 47.29 | 48.97 | 48.97 | -1.35 (-2.68%) | 1,520,443 |
| 23 Mar 2020 | CNY | 49.98 | 52.5 | 49.85 | 50.32 | 50.32 | +0.43 (+0.86%) | 2,060,223 |
| 20 Mar 2020 | CNY | 49.68 | 50.7 | 49.03 | 49.89 | 49.89 | +0.52 (+1.05%) | 1,020,318 |
| 19 Mar 2020 | CNY | 50.38 | 50.75 | 48.02 | 49.37 | 49.37 | -1.18 (-2.33%) | 1,220,287 |
| 18 Mar 2020 | CNY | 51.9 | 52.2 | 49.61 | 50.55 | 50.55 | -1.05 (-2.03%) | 1,337,398 |
| 17 Mar 2020 | CNY | 54.61 | 55.95 | 48.88 | 51.6 | 51.6 | -2.69 (-4.95%) | 1,595,786 |
| 16 Mar 2020 | CNY | 56.51 | 58.63 | 54.01 | 54.29 | 54.29 | -2.18 (-3.86%) | 1,472,729 |
| 13 Mar 2020 | CNY | 56.19 | 57.86 | 54.35 | 56.47 | 56.47 | -3.63 (-6.04%) | 1,869,332 |
| 12 Mar 2020 | CNY | 58.51 | 61.5 | 56.46 | 60.1 | 60.1 | +1.84 (+3.16%) | 2,230,203 |
| 11 Mar 2020 | CNY | 58.99 | 60.5 | 58.1 | 58.26 | 58.26 | -0.44 (-0.75%) | 1,231,868 |
| 10 Mar 2020 | CNY | 59.1 | 60.4 | 56.03 | 58.7 | 58.7 | -2.18 (-3.58%) | 1,889,339 |
| 9 Mar 2020 | CNY | 60.03 | 63.56 | 58.38 | 60.88 | 60.88 | -0.65 (-1.06%) | 2,084,369 |
