| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 23.52 | 23.93 | 23.38 | 23.54 | 23.54 | -0.01 (-0.04%) | 1,620,351 |
| 16 Apr 2020 | CNY | 23.18 | 23.66 | 23.03 | 23.55 | 23.55 | +0.47 (+2.04%) | 1,318,286 |
| 15 Apr 2020 | CNY | 23.14 | 23.68 | 23.02 | 23.08 | 23.08 | -0.06 (-0.26%) | 1,067,966 |
| 14 Apr 2020 | CNY | 23.4 | 23.4 | 22.84 | 23.14 | 23.14 | +0.44 (+1.94%) | 812,214 |
| 13 Apr 2020 | CNY | 22.6 | 23.05 | 22.5 | 22.7 | 22.7 | -0.29 (-1.26%) | 613,955 |
| 10 Apr 2020 | CNY | 23.73 | 23.73 | 22.8 | 22.99 | 22.99 | -0.74 (-3.12%) | 1,286,563 |
| 9 Apr 2020 | CNY | 23.98 | 24 | 23.51 | 23.73 | 23.73 | -0.03 (-0.13%) | 1,389,466 |
| 8 Apr 2020 | CNY | 23.54 | 23.92 | 23.18 | 23.76 | 23.76 | +0.24 (+1.02%) | 1,273,624 |
| 7 Apr 2020 | CNY | 23.35 | 23.69 | 23.25 | 23.52 | 23.52 | +0.69 (+3.02%) | 1,532,983 |
| 3 Apr 2020 | CNY | 23.07 | 23.32 | 22.69 | 22.83 | 22.83 | -0.49 (-2.10%) | 1,569,716 |
| 2 Apr 2020 | CNY | 22.3 | 23.39 | 22.3 | 23.32 | 23.32 | +0.96 (+4.29%) | 1,709,814 |
| 1 Apr 2020 | CNY | 22.4 | 23.06 | 22.25 | 22.36 | 22.36 | -0.04 (-0.18%) | 1,290,129 |
| 31 Mar 2020 | CNY | 23.16 | 23.65 | 22.4 | 22.4 | 22.4 | -0.6 (-2.61%) | 1,409,978 |
| 30 Mar 2020 | CNY | 24.03 | 24.04 | 22.8 | 23 | 23 | -1.34 (-5.51%) | 1,643,061 |
| 27 Mar 2020 | CNY | 25.05 | 25.2 | 24.22 | 24.34 | 24.34 | -0.39 (-1.58%) | 1,431,308 |
| 26 Mar 2020 | CNY | 25.3 | 25.55 | 24.65 | 24.73 | 24.73 | -0.85 (-3.32%) | 1,796,686 |
| 25 Mar 2020 | CNY | 26.05 | 26.2 | 25.39 | 25.58 | 25.58 | +0.33 (+1.31%) | 1,862,367 |
| 24 Mar 2020 | CNY | 25.15 | 25.47 | 24.12 | 25.25 | 25.25 | +0.65 (+2.64%) | 1,827,969 |
| 23 Mar 2020 | CNY | 26.2 | 26.5 | 24.35 | 24.6 | 24.6 | -2.4 (-8.89%) | 2,295,351 |
| 20 Mar 2020 | CNY | 27.26 | 27.53 | 26.67 | 27 | 27 | -0.18 (-0.66%) | 1,820,842 |
| 19 Mar 2020 | CNY | 26.5 | 27.39 | 26.19 | 27.18 | 27.18 | +0.8 (+3.03%) | 2,292,411 |
| 18 Mar 2020 | CNY | 26.75 | 27.45 | 26.27 | 26.38 | 26.38 | -0.12 (-0.45%) | 2,796,587 |
| 17 Mar 2020 | CNY | 26.88 | 27.24 | 25.28 | 26.5 | 26.5 | +0.1 (+0.38%) | 2,738,862 |
| 16 Mar 2020 | CNY | 28.69 | 28.93 | 26.4 | 26.4 | 26.4 | -1.76 (-6.25%) | 2,925,412 |
| 13 Mar 2020 | CNY | 27 | 28.67 | 26.7 | 28.16 | 28.16 | -0.44 (-1.54%) | 3,174,273 |
| 12 Mar 2020 | CNY | 28.31 | 29.32 | 28.2 | 28.6 | 28.6 | -0.89 (-3.02%) | 2,138,356 |
| 11 Mar 2020 | CNY | 30.4 | 31.18 | 29.32 | 29.49 | 29.49 | -0.35 (-1.17%) | 4,011,299 |
| 10 Mar 2020 | CNY | 28 | 30.25 | 27.4 | 29.84 | 29.84 | +1.4 (+4.92%) | 3,873,995 |
| 9 Mar 2020 | CNY | 29.5 | 29.98 | 28.33 | 28.44 | 28.44 | -1.71 (-5.67%) | 2,863,816 |
| 6 Mar 2020 | CNY | 30.31 | 30.6 | 29.68 | 30.15 | 30.15 | -0.74 (-2.40%) | 2,909,235 |
