| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2020 | CNY | 35.91 | 36.88 | 35.08 | 36.39 | 36.39 | +0.47 (+1.31%) | 3,024,378 |
| 8 Apr 2020 | CNY | 36.8 | 36.86 | 35.16 | 35.92 | 35.92 | -0.88 (-2.39%) | 3,299,512 |
| 7 Apr 2020 | CNY | 37.12 | 37.58 | 36.33 | 36.8 | 36.8 | +0.8 (+2.22%) | 4,533,598 |
| 3 Apr 2020 | CNY | 34.12 | 37.53 | 34.12 | 36 | 36 | +0.6 (+1.69%) | 5,303,332 |
| 2 Apr 2020 | CNY | 33.28 | 35.46 | 32.8 | 35.4 | 35.4 | +1.47 (+4.33%) | 4,332,111 |
| 1 Apr 2020 | CNY | 31.63 | 35.77 | 31.6 | 33.93 | 33.93 | +2.59 (+8.26%) | 5,649,865 |
| 31 Mar 2020 | CNY | 31.98 | 31.98 | 30.7 | 31.34 | 31.34 | +0.14 (+0.45%) | 2,269,768 |
| 30 Mar 2020 | CNY | 32.03 | 32.1 | 29.61 | 31.2 | 31.2 | -1.38 (-4.24%) | 4,771,113 |
| 27 Mar 2020 | CNY | 33.9 | 33.9 | 32.1 | 32.58 | 32.58 | -0.42 (-1.27%) | 2,333,565 |
| 26 Mar 2020 | CNY | 33.37 | 34.35 | 32.68 | 33 | 33 | -1.58 (-4.57%) | 3,911,544 |
| 25 Mar 2020 | CNY | 34.15 | 35.97 | 33.82 | 34.58 | 34.58 | +2.07 (+6.37%) | 5,961,580 |
| 24 Mar 2020 | CNY | 34.08 | 34.2 | 30.46 | 32.51 | 32.51 | -0.39 (-1.19%) | 6,416,458 |
| 23 Mar 2020 | CNY | 36.5 | 37.69 | 32.12 | 32.9 | 32.9 | -5.28 (-13.83%) | 4,327,997 |
| 20 Mar 2020 | CNY | 38.5 | 39.35 | 37.4 | 38.18 | 38.18 | +0.71 (+1.89%) | 2,036,745 |
| 19 Mar 2020 | CNY | 38.01 | 38.3 | 36.3 | 37.47 | 37.47 | -0.14 (-0.37%) | 1,720,728 |
| 18 Mar 2020 | CNY | 39.01 | 40.4 | 37.51 | 37.61 | 37.61 | -1.26 (-3.24%) | 2,450,777 |
| 17 Mar 2020 | CNY | 39.99 | 40.63 | 36.47 | 38.87 | 38.87 | -1.13 (-2.82%) | 2,967,968 |
| 16 Mar 2020 | CNY | 43.9 | 44.44 | 37.72 | 40 | 40 | -3.95 (-8.99%) | 4,048,020 |
| 13 Mar 2020 | CNY | 41 | 44.45 | 41 | 43.95 | 43.95 | -0.2 (-0.45%) | 1,961,074 |
| 12 Mar 2020 | CNY | 44.1 | 44.7 | 43.28 | 44.15 | 44.15 | -1.54 (-3.37%) | 1,087,258 |
| 11 Mar 2020 | CNY | 46 | 46.27 | 44.6 | 45.69 | 45.69 | -0.17 (-0.37%) | 2,058,072 |
| 10 Mar 2020 | CNY | 42 | 46.49 | 42 | 45.86 | 45.86 | +2.47 (+5.69%) | 3,154,807 |
| 9 Mar 2020 | CNY | 47.08 | 47.92 | 42 | 43.39 | 43.39 | -5.66 (-11.54%) | 4,751,553 |
| 6 Mar 2020 | CNY | 49.78 | 49.78 | 48.1 | 49.05 | 49.05 | -1.05 (-2.10%) | 2,126,959 |
| 5 Mar 2020 | CNY | 52.8 | 53.19 | 49.6 | 50.1 | 50.1 | -1.9 (-3.65%) | 2,974,014 |
| 4 Mar 2020 | CNY | 52 | 53.31 | 49.48 | 52 | 52 | -1.56 (-2.91%) | 2,794,468 |
| 3 Mar 2020 | CNY | 53.01 | 55.58 | 53 | 53.56 | 53.56 | +1.71 (+3.30%) | 2,992,422 |
| 2 Mar 2020 | CNY | 50.01 | 53.61 | 48.3 | 51.85 | 51.85 | +2.35 (+4.75%) | 3,012,401 |
| 28 Feb 2020 | CNY | 49.33 | 50.86 | 46 | 49.5 | 49.5 | -3.46 (-6.53%) | 3,693,101 |
| 27 Feb 2020 | CNY | 53.9 | 56.52 | 52.88 | 52.96 | 52.96 | -1.2 (-2.22%) | 2,915,137 |
