| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 39 | 39.48 | 38.58 | 39.13 | 39.13 | +0.13 (+0.33%) | 1,297,628 |
| 17 Apr 2020 | CNY | 38 | 39.37 | 38 | 39 | 39 | +1.41 (+3.75%) | 2,273,990 |
| 16 Apr 2020 | CNY | 37.3 | 37.88 | 36.72 | 37.59 | 37.59 | +0.41 (+1.10%) | 1,021,117 |
| 15 Apr 2020 | CNY | 37.59 | 37.95 | 37.03 | 37.18 | 37.18 | -0.4 (-1.06%) | 982,909 |
| 14 Apr 2020 | CNY | 36.68 | 37.62 | 36.6 | 37.58 | 37.58 | +1.11 (+3.04%) | 1,094,306 |
| 13 Apr 2020 | CNY | 36.99 | 37.14 | 36.21 | 36.47 | 36.47 | -0.96 (-2.56%) | 874,495 |
| 10 Apr 2020 | CNY | 39.3 | 39.3 | 37.26 | 37.43 | 37.43 | -1.96 (-4.98%) | 1,645,445 |
| 9 Apr 2020 | CNY | 38.81 | 39.43 | 38.31 | 39.39 | 39.39 | +0.85 (+2.21%) | 1,591,987 |
| 8 Apr 2020 | CNY | 38.2 | 39.21 | 38 | 38.54 | 38.54 | -0.24 (-0.62%) | 1,347,665 |
| 7 Apr 2020 | CNY | 38.35 | 38.93 | 38 | 38.78 | 38.78 | +1.59 (+4.28%) | 1,663,148 |
| 3 Apr 2020 | CNY | 38 | 38.14 | 36.91 | 37.19 | 37.19 | -0.94 (-2.47%) | 1,280,678 |
| 2 Apr 2020 | CNY | 36.22 | 38.28 | 36.22 | 38.13 | 38.13 | +1.73 (+4.75%) | 1,710,075 |
| 1 Apr 2020 | CNY | 36.28 | 37.5 | 36.03 | 36.4 | 36.4 | -0.1 (-0.27%) | 1,272,516 |
| 31 Mar 2020 | CNY | 37.3 | 37.88 | 36.38 | 36.5 | 36.5 | -0.6 (-1.62%) | 1,496,802 |
| 30 Mar 2020 | CNY | 37.95 | 37.99 | 36 | 37.1 | 37.1 | -1.77 (-4.55%) | 1,963,429 |
| 27 Mar 2020 | CNY | 40.5 | 40.5 | 38.85 | 38.87 | 38.87 | -1.14 (-2.85%) | 2,173,039 |
| 26 Mar 2020 | CNY | 40.48 | 41.35 | 39.63 | 40.01 | 40.01 | -0.34 (-0.84%) | 2,306,197 |
| 25 Mar 2020 | CNY | 41.06 | 41.5 | 40.13 | 40.35 | 40.35 | +0.4 (+1.00%) | 2,222,882 |
| 24 Mar 2020 | CNY | 40.2 | 40.48 | 38.38 | 39.95 | 39.95 | +0.95 (+2.44%) | 2,258,490 |
| 23 Mar 2020 | CNY | 40.87 | 40.88 | 38.68 | 39 | 39 | -3.47 (-8.17%) | 2,605,357 |
| 20 Mar 2020 | CNY | 43.46 | 43.85 | 41.9 | 42.47 | 42.47 | -0.42 (-0.98%) | 2,729,184 |
| 19 Mar 2020 | CNY | 41.98 | 43.45 | 41.75 | 42.89 | 42.89 | +1.3 (+3.13%) | 2,691,751 |
| 18 Mar 2020 | CNY | 43.08 | 44.7 | 41.59 | 41.59 | 41.59 | -1.12 (-2.62%) | 3,834,684 |
| 17 Mar 2020 | CNY | 43.5 | 45 | 41.21 | 42.71 | 42.71 | -1.09 (-2.49%) | 3,569,476 |
| 16 Mar 2020 | CNY | 46.68 | 47.05 | 41.5 | 43.8 | 43.8 | -2.71 (-5.83%) | 4,060,121 |
| 13 Mar 2020 | CNY | 44.8 | 48 | 43.98 | 46.51 | 46.51 | -1.29 (-2.70%) | 4,020,288 |
| 12 Mar 2020 | CNY | 49 | 49.35 | 47.01 | 47.8 | 47.8 | -2.6 (-5.16%) | 2,478,293 |
| 11 Mar 2020 | CNY | 49.7 | 51.45 | 49.02 | 50.4 | 50.4 | +0.55 (+1.10%) | 3,829,143 |
| 10 Mar 2020 | CNY | 48 | 50.85 | 46.31 | 49.85 | 49.85 | +1.55 (+3.21%) | 4,274,295 |
| 9 Mar 2020 | CNY | 50.69 | 51.11 | 46.58 | 48.3 | 48.3 | -4.39 (-8.33%) | 3,352,175 |
