| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 51.18 | 51.41 | 47.6 | 48.01 | 48.01 | -3.31 (-6.45%) | 1,855,811 |
| 9 Apr 2020 | CNY | 52.32 | 52.66 | 51.03 | 51.32 | 51.32 | -0.78 (-1.50%) | 1,206,405 |
| 8 Apr 2020 | CNY | 51.76 | 52.43 | 51.1 | 52.1 | 52.1 | +0.08 (+0.15%) | 1,331,086 |
| 7 Apr 2020 | CNY | 52.4 | 52.8 | 51.7 | 52.02 | 52.02 | +1.14 (+2.24%) | 1,773,744 |
| 3 Apr 2020 | CNY | 51.81 | 52.44 | 50.3 | 50.88 | 50.88 | -1.82 (-3.45%) | 1,842,584 |
| 2 Apr 2020 | CNY | 50.03 | 52.7 | 49.65 | 52.7 | 52.7 | +2.68 (+5.36%) | 2,278,413 |
| 1 Apr 2020 | CNY | 48.98 | 51.5 | 48.98 | 50.02 | 50.02 | +0.16 (+0.32%) | 1,948,601 |
| 31 Mar 2020 | CNY | 50.28 | 52.95 | 49.12 | 49.86 | 49.86 | +1.66 (+3.44%) | 2,764,982 |
| 30 Mar 2020 | CNY | 48.88 | 48.88 | 46.16 | 48.2 | 48.2 | -1.99 (-3.96%) | 2,068,701 |
| 27 Mar 2020 | CNY | 52.8 | 52.95 | 50.06 | 50.19 | 50.19 | -1.96 (-3.76%) | 1,828,822 |
| 26 Mar 2020 | CNY | 54.93 | 54.93 | 51.5 | 52.15 | 52.15 | -2.76 (-5.03%) | 2,177,728 |
| 25 Mar 2020 | CNY | 55.9 | 56.35 | 53.95 | 54.91 | 54.91 | +0.97 (+1.80%) | 2,263,833 |
| 24 Mar 2020 | CNY | 53.26 | 54.2 | 49.89 | 53.94 | 53.94 | +1.6 (+3.06%) | 2,627,712 |
| 23 Mar 2020 | CNY | 56.56 | 57.88 | 51.15 | 52.34 | 52.34 | -7.29 (-12.23%) | 2,984,988 |
| 20 Mar 2020 | CNY | 61.3 | 61.69 | 58.17 | 59.63 | 59.63 | -0.57 (-0.95%) | 2,448,739 |
| 19 Mar 2020 | CNY | 59.9 | 61.5 | 58.4 | 60.2 | 60.2 | +0.39 (+0.65%) | 2,691,628 |
| 18 Mar 2020 | CNY | 63.18 | 64.5 | 59.7 | 59.81 | 59.81 | -3.07 (-4.88%) | 3,232,257 |
| 17 Mar 2020 | CNY | 62.88 | 63.4 | 59.62 | 62.88 | 62.88 | +1.68 (+2.75%) | 3,148,095 |
| 16 Mar 2020 | CNY | 68.07 | 68.7 | 60.33 | 61.2 | 61.2 | -6.77 (-9.96%) | 4,362,484 |
| 13 Mar 2020 | CNY | 64.02 | 69.99 | 63.4 | 67.97 | 67.97 | -0.23 (-0.34%) | 3,363,178 |
| 12 Mar 2020 | CNY | 64.74 | 69.16 | 64.03 | 68.2 | 68.2 | +1.2 (+1.79%) | 3,139,758 |
| 11 Mar 2020 | CNY | 71.15 | 73.7 | 67 | 67 | 67 | -5.8 (-7.97%) | 4,319,948 |
| 10 Mar 2020 | CNY | 70.31 | 72.98 | 64.7 | 72.8 | 72.8 | +0.8 (+1.11%) | 5,858,825 |
| 9 Mar 2020 | CNY | 77.8 | 80.91 | 72 | 72 | 72 | -8.71 (-10.79%) | 4,258,023 |
| 6 Mar 2020 | CNY | 76.5 | 80.98 | 76 | 80.71 | 80.71 | +0.7 (+0.87%) | 4,013,883 |
| 5 Mar 2020 | CNY | 82.89 | 85.5 | 77.01 | 80.01 | 80.01 | -0.32 (-0.40%) | 5,070,937 |
| 4 Mar 2020 | CNY | 80.95 | 83.8 | 75 | 80.33 | 80.33 | -1.48 (-1.81%) | 5,391,632 |
| 3 Mar 2020 | CNY | 83.19 | 87.6 | 79.12 | 81.81 | 81.81 | -2.72 (-3.22%) | 6,795,766 |
| 2 Mar 2020 | CNY | 73.45 | 85.62 | 72.88 | 84.53 | 84.53 | +11.93 (+16.43%) | 7,488,054 |
| 28 Feb 2020 | CNY | 72.1 | 78.28 | 70.5 | 72.6 | 72.6 | -1.9 (-2.55%) | 5,641,491 |
