| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2020 | CNY | 26.08 | 26.3 | 25.56 | 25.61 | 25.61 | -0.61 (-2.33%) | 876,703 |
| 2 Apr 2020 | CNY | 25.25 | 26.26 | 24.95 | 26.22 | 26.22 | +1.04 (+4.13%) | 1,172,068 |
| 1 Apr 2020 | CNY | 24.99 | 25.6 | 24.9 | 25.18 | 25.18 | +0.07 (+0.28%) | 678,306 |
| 31 Mar 2020 | CNY | 25.5 | 25.77 | 25.03 | 25.11 | 25.11 | -0.08 (-0.32%) | 570,599 |
| 30 Mar 2020 | CNY | 26.09 | 26.09 | 24.84 | 25.19 | 25.19 | -1.13 (-4.29%) | 1,165,430 |
| 27 Mar 2020 | CNY | 27.09 | 27.3 | 26.3 | 26.32 | 26.32 | -0.35 (-1.31%) | 837,804 |
| 26 Mar 2020 | CNY | 27.48 | 27.57 | 26.55 | 26.67 | 26.67 | -0.66 (-2.41%) | 1,064,792 |
| 25 Mar 2020 | CNY | 27.78 | 27.86 | 27.2 | 27.33 | 27.33 | +0.47 (+1.75%) | 1,185,042 |
| 24 Mar 2020 | CNY | 26.7 | 27.02 | 25.75 | 26.86 | 26.86 | +0.93 (+3.59%) | 1,079,908 |
| 23 Mar 2020 | CNY | 26.82 | 27.49 | 25.92 | 25.93 | 25.93 | -1.78 (-6.42%) | 1,110,712 |
| 20 Mar 2020 | CNY | 27.6 | 28.19 | 27.27 | 27.71 | 27.71 | +0.33 (+1.21%) | 1,138,330 |
| 19 Mar 2020 | CNY | 27.16 | 27.65 | 26.36 | 27.38 | 27.38 | +0.29 (+1.07%) | 1,511,881 |
| 18 Mar 2020 | CNY | 28.08 | 28.61 | 26.97 | 27.09 | 27.09 | -0.79 (-2.83%) | 1,742,532 |
| 17 Mar 2020 | CNY | 27.52 | 28.35 | 26.81 | 27.88 | 27.88 | +0.37 (+1.34%) | 1,577,470 |
| 16 Mar 2020 | CNY | 29.65 | 29.8 | 27.3 | 27.51 | 27.51 | -1.82 (-6.21%) | 2,029,954 |
| 13 Mar 2020 | CNY | 28.46 | 30.05 | 28.3 | 29.33 | 29.33 | -0.72 (-2.40%) | 1,937,071 |
| 12 Mar 2020 | CNY | 29.76 | 30.44 | 29.52 | 30.05 | 30.05 | -0.26 (-0.86%) | 1,317,862 |
| 11 Mar 2020 | CNY | 31.13 | 31.99 | 30.31 | 30.31 | 30.31 | -0.78 (-2.51%) | 2,005,054 |
| 10 Mar 2020 | CNY | 29.77 | 31.24 | 29.3 | 31.09 | 31.09 | +0.65 (+2.14%) | 2,115,695 |
| 9 Mar 2020 | CNY | 30.99 | 31.72 | 30.36 | 30.44 | 30.44 | -1.98 (-6.11%) | 2,716,559 |
| 6 Mar 2020 | CNY | 30.81 | 33.76 | 30.71 | 32.42 | 32.42 | +1.1 (+3.51%) | 4,295,688 |
| 5 Mar 2020 | CNY | 31.7 | 32.22 | 31.04 | 31.32 | 31.32 | +0.14 (+0.45%) | 1,849,916 |
| 4 Mar 2020 | CNY | 31 | 31.52 | 30.3 | 31.18 | 31.18 | +0.12 (+0.39%) | 1,889,939 |
| 3 Mar 2020 | CNY | 31.35 | 32.44 | 30.8 | 31.06 | 31.06 | +0.26 (+0.84%) | 2,834,015 |
| 2 Mar 2020 | CNY | 29.4 | 31.25 | 29.4 | 30.8 | 30.8 | +1.78 (+6.13%) | 2,379,616 |
| 28 Feb 2020 | CNY | 30.5 | 30.87 | 28.91 | 29.02 | 29.02 | -2.83 (-8.89%) | 3,309,125 |
| 27 Feb 2020 | CNY | 32.99 | 33.26 | 31.5 | 31.85 | 31.85 | -0.75 (-2.30%) | 2,632,836 |
| 26 Feb 2020 | CNY | 33.8 | 34.49 | 32.45 | 32.6 | 32.6 | -2.1 (-6.05%) | 3,611,486 |
| 25 Feb 2020 | CNY | 32.89 | 35 | 32.85 | 34.7 | 34.7 | +0.76 (+2.24%) | 4,511,545 |
| 24 Feb 2020 | CNY | 33.6 | 34.94 | 33.4 | 33.94 | 33.94 | +0.14 (+0.41%) | 3,388,388 |
