| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 70.3 | 72.44 | 70.3 | 71.24 | 71.24 | -0.01 (-0.01%) | 1,082,654 |
| 24 Apr 2020 | CNY | 73.5 | 73.5 | 70.86 | 71.25 | 71.25 | -2.7 (-3.65%) | 2,009,711 |
| 23 Apr 2020 | CNY | 75 | 75.96 | 73.37 | 73.95 | 73.95 | +0.67 (+0.91%) | 2,305,062 |
| 22 Apr 2020 | CNY | 71.31 | 73.46 | 71.31 | 73.28 | 73.28 | +0.49 (+0.67%) | 1,264,718 |
| 21 Apr 2020 | CNY | 71.45 | 73.67 | 71.38 | 72.79 | 72.79 | +0.75 (+1.04%) | 1,588,499 |
| 20 Apr 2020 | CNY | 73.9 | 74.48 | 70.68 | 72.04 | 72.04 | -2.33 (-3.13%) | 2,485,768 |
| 17 Apr 2020 | CNY | 74.9 | 76.5 | 74.19 | 74.37 | 74.37 | +0.07 (+0.09%) | 1,972,195 |
| 16 Apr 2020 | CNY | 74.58 | 74.89 | 73.52 | 74.3 | 74.3 | -0.1 (-0.13%) | 1,627,125 |
| 15 Apr 2020 | CNY | 75.25 | 76.73 | 74 | 74.4 | 74.4 | -1.2 (-1.59%) | 1,937,989 |
| 14 Apr 2020 | CNY | 74.82 | 76.18 | 74.02 | 75.6 | 75.6 | +1.3 (+1.75%) | 1,860,346 |
| 13 Apr 2020 | CNY | 75.2 | 75.35 | 73.37 | 74.3 | 74.3 | -2.71 (-3.52%) | 2,304,725 |
| 10 Apr 2020 | CNY | 81.88 | 81.89 | 75.34 | 77.01 | 77.01 | -6.18 (-7.43%) | 4,496,149 |
| 9 Apr 2020 | CNY | 74.51 | 85.8 | 74.29 | 83.19 | 83.19 | +9.13 (+12.33%) | 5,647,322 |
| 8 Apr 2020 | CNY | 74.48 | 74.86 | 73.26 | 74.06 | 74.06 | -1.92 (-2.53%) | 2,346,276 |
| 7 Apr 2020 | CNY | 76.7 | 77.43 | 75.36 | 75.98 | 75.98 | +1.07 (+1.43%) | 2,924,552 |
| 3 Apr 2020 | CNY | 79 | 79 | 74.47 | 74.91 | 74.91 | -5.67 (-7.04%) | 3,945,954 |
| 2 Apr 2020 | CNY | 77.34 | 82.39 | 76.88 | 80.58 | 80.58 | +4.62 (+6.08%) | 4,278,507 |
| 1 Apr 2020 | CNY | 75.01 | 80.2 | 74.08 | 75.96 | 75.96 | -1.96 (-2.52%) | 3,788,186 |
| 31 Mar 2020 | CNY | 79.3 | 84.5 | 77.55 | 77.92 | 77.92 | -0.08 (-0.10%) | 4,447,229 |
| 30 Mar 2020 | CNY | 86 | 86 | 76.74 | 78 | 78 | -12.06 (-13.39%) | 6,246,704 |
| 27 Mar 2020 | CNY | 100.2 | 105 | 90 | 90.06 | 90.06 | 0.0 (0.0%) | 9,628,996 |
