| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2020 | CNY | 50.48 | 51.2 | 50.25 | 51.18 | 51.18 | +0.96 (+1.91%) | 270,740 |
| 13 Apr 2020 | CNY | 51.8 | 51.8 | 49.7 | 50.22 | 50.22 | -1.62 (-3.13%) | 477,345 |
| 10 Apr 2020 | CNY | 53.28 | 53.58 | 51.24 | 51.84 | 51.84 | -1.76 (-3.28%) | 632,131 |
| 9 Apr 2020 | CNY | 52.7 | 53.8 | 52.41 | 53.6 | 53.6 | +1.06 (+2.02%) | 633,694 |
| 8 Apr 2020 | CNY | 51.8 | 52.97 | 51.56 | 52.54 | 52.54 | +0.62 (+1.19%) | 654,371 |
| 7 Apr 2020 | CNY | 51.87 | 52.15 | 51.44 | 51.92 | 51.92 | +1.21 (+2.39%) | 663,097 |
| 3 Apr 2020 | CNY | 51.8 | 52.27 | 50.59 | 50.71 | 50.71 | -1.47 (-2.82%) | 636,856 |
| 2 Apr 2020 | CNY | 49.71 | 52.48 | 49.71 | 52.18 | 52.18 | +2.04 (+4.07%) | 825,372 |
| 1 Apr 2020 | CNY | 49.99 | 50.96 | 49.67 | 50.14 | 50.14 | +0.15 (+0.30%) | 583,407 |
| 31 Mar 2020 | CNY | 51.6 | 51.97 | 49.88 | 49.99 | 49.99 | -1.03 (-2.02%) | 579,755 |
| 30 Mar 2020 | CNY | 53.79 | 53.79 | 50.61 | 51.02 | 51.02 | -3.69 (-6.74%) | 795,249 |
| 27 Mar 2020 | CNY | 56.51 | 56.51 | 54.7 | 54.71 | 54.71 | -0.84 (-1.51%) | 519,716 |
| 26 Mar 2020 | CNY | 57 | 57 | 55.28 | 55.55 | 55.55 | -1.45 (-2.54%) | 630,379 |
| 25 Mar 2020 | CNY | 57.9 | 57.98 | 56.7 | 57 | 57 | +1.05 (+1.88%) | 805,209 |
| 24 Mar 2020 | CNY | 56.45 | 56.78 | 54.64 | 55.95 | 55.95 | +0.85 (+1.54%) | 683,249 |
| 23 Mar 2020 | CNY | 57.3 | 57.76 | 55.06 | 55.1 | 55.1 | -4.03 (-6.82%) | 830,652 |
| 20 Mar 2020 | CNY | 60 | 60.49 | 58.22 | 59.13 | 59.13 | +1.37 (+2.37%) | 1,152,122 |
| 19 Mar 2020 | CNY | 56.31 | 58.1 | 55.41 | 57.76 | 57.76 | +0.18 (+0.31%) | 1,102,987 |
| 18 Mar 2020 | CNY | 60.5 | 60.86 | 57.31 | 57.58 | 57.58 | -2.21 (-3.70%) | 1,058,442 |
| 17 Mar 2020 | CNY | 60.85 | 62 | 57.25 | 59.79 | 59.79 | -0.91 (-1.50%) | 1,113,641 |
| 16 Mar 2020 | CNY | 64.9 | 65.17 | 60.43 | 60.7 | 60.7 | -3.67 (-5.70%) | 1,250,959 |
| 13 Mar 2020 | CNY | 63 | 65.4 | 62 | 64.37 | 64.37 | -2.44 (-3.65%) | 1,150,631 |
| 12 Mar 2020 | CNY | 66.88 | 68.09 | 66.02 | 66.81 | 66.81 | -1.32 (-1.94%) | 872,772 |
| 11 Mar 2020 | CNY | 69.02 | 71.48 | 68.12 | 68.13 | 68.13 | -1.67 (-2.39%) | 1,370,300 |
| 10 Mar 2020 | CNY | 65.98 | 69.8 | 65.62 | 69.8 | 69.8 | +2.87 (+4.29%) | 1,446,009 |
| 9 Mar 2020 | CNY | 69.75 | 70.31 | 66.68 | 66.93 | 66.93 | -4.7 (-6.56%) | 1,637,349 |
| 6 Mar 2020 | CNY | 69.61 | 73.6 | 69.6 | 71.63 | 71.63 | +0.91 (+1.29%) | 1,896,355 |
| 5 Mar 2020 | CNY | 70.9 | 71.4 | 69.85 | 70.72 | 70.72 | +0.72 (+1.03%) | 1,564,905 |
| 4 Mar 2020 | CNY | 69.3 | 71.36 | 68.1 | 70 | 70 | -0.48 (-0.68%) | 1,457,827 |
| 3 Mar 2020 | CNY | 72.5 | 73.94 | 70.2 | 70.48 | 70.48 | -0.7 (-0.98%) | 2,320,214 |
