| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 65.6 | 67.08 | 64.13 | 66.33 | 66.33 | +0.82 (+1.25%) | 2,463,776 |
| 17 Apr 2020 | CNY | 63.55 | 67.58 | 63.55 | 65.51 | 65.51 | +2.29 (+3.62%) | 3,836,430 |
| 16 Apr 2020 | CNY | 62.32 | 64.15 | 61.68 | 63.22 | 63.22 | +0.06 (+0.09%) | 1,954,232 |
| 15 Apr 2020 | CNY | 63.48 | 65.22 | 62.69 | 63.16 | 63.16 | +0.09 (+0.14%) | 2,793,025 |
| 14 Apr 2020 | CNY | 61.2 | 64.69 | 61 | 63.07 | 63.07 | +2.21 (+3.63%) | 2,439,594 |
| 13 Apr 2020 | CNY | 62.5 | 62.98 | 60.5 | 60.86 | 60.86 | -2.69 (-4.23%) | 1,725,707 |
| 10 Apr 2020 | CNY | 63.13 | 65.55 | 59.24 | 63.55 | 63.55 | +0.41 (+0.65%) | 4,749,851 |
| 9 Apr 2020 | CNY | 63 | 63.5 | 61.52 | 63.14 | 63.14 | +0.67 (+1.07%) | 2,260,158 |
| 8 Apr 2020 | CNY | 62 | 64.28 | 61.6 | 62.47 | 62.47 | -0.13 (-0.21%) | 2,222,044 |
| 7 Apr 2020 | CNY | 62.83 | 63.85 | 62.2 | 62.6 | 62.6 | +1.61 (+2.64%) | 2,985,783 |
| 3 Apr 2020 | CNY | 63.3 | 64.18 | 60.5 | 60.99 | 60.99 | -3.44 (-5.34%) | 3,349,264 |
| 2 Apr 2020 | CNY | 59.3 | 65 | 59.2 | 64.43 | 64.43 | +4.66 (+7.80%) | 4,395,924 |
| 1 Apr 2020 | CNY | 57.75 | 61.51 | 57.5 | 59.77 | 59.77 | +1.62 (+2.79%) | 3,526,095 |
| 31 Mar 2020 | CNY | 60.99 | 62.49 | 56.9 | 58.15 | 58.15 | -1.64 (-2.74%) | 3,236,849 |
| 30 Mar 2020 | CNY | 61.1 | 61.79 | 56.69 | 59.79 | 59.79 | -4.16 (-6.51%) | 3,686,807 |
| 27 Mar 2020 | CNY | 68.12 | 68.24 | 63.89 | 63.95 | 63.95 | -2.98 (-4.45%) | 3,014,225 |
| 26 Mar 2020 | CNY | 67.98 | 69.58 | 65.66 | 66.93 | 66.93 | -2.65 (-3.81%) | 3,273,689 |
| 25 Mar 2020 | CNY | 72.37 | 72.78 | 68 | 69.58 | 69.58 | -0.62 (-0.88%) | 4,263,060 |
| 24 Mar 2020 | CNY | 71.57 | 71.83 | 63.62 | 70.2 | 70.2 | +1.06 (+1.53%) | 4,948,955 |
| 23 Mar 2020 | CNY | 75.01 | 76.36 | 67.02 | 69.14 | 69.14 | -10.39 (-13.06%) | 6,117,730 |
| 20 Mar 2020 | CNY | 84 | 84.5 | 78.38 | 79.53 | 79.53 | -4.07 (-4.87%) | 5,246,647 |
| 19 Mar 2020 | CNY | 80.78 | 84.07 | 80.3 | 83.6 | 83.6 | +3.33 (+4.15%) | 5,584,024 |
| 18 Mar 2020 | CNY | 79.95 | 84.68 | 79 | 80.27 | 80.27 | +1.92 (+2.45%) | 6,859,038 |
| 17 Mar 2020 | CNY | 77.99 | 79 | 74.12 | 78.35 | 78.35 | +3.15 (+4.19%) | 4,823,551 |
| 16 Mar 2020 | CNY | 79.91 | 85.1 | 74.01 | 75.2 | 75.2 | -4.6 (-5.76%) | 5,488,799 |
| 13 Mar 2020 | CNY | 73 | 82.25 | 73 | 79.8 | 79.8 | +2.02 (+2.60%) | 5,800,936 |
| 12 Mar 2020 | CNY | 76.01 | 79.4 | 75 | 77.78 | 77.78 | -0.52 (-0.66%) | 3,630,112 |
| 11 Mar 2020 | CNY | 84 | 84 | 77.82 | 78.3 | 78.3 | -6.21 (-7.35%) | 6,395,212 |
| 10 Mar 2020 | CNY | 78.3 | 85.15 | 78.3 | 84.51 | 84.51 | +5.98 (+7.61%) | 7,339,112 |
| 9 Mar 2020 | CNY | 77 | 85.97 | 77 | 78.53 | 78.53 | -2.55 (-3.15%) | 6,695,571 |
