| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 59.18 | 59.93 | 56.5 | 57.35 | 57.35 | -1.82 (-3.08%) | 1,869,434 |
| 14 Apr 2020 | CNY | 57.9 | 59.55 | 57.6 | 59.17 | 59.17 | +1.27 (+2.19%) | 1,418,524 |
| 13 Apr 2020 | CNY | 57.5 | 58.36 | 56.2 | 57.9 | 57.9 | +0.4 (+0.70%) | 1,180,822 |
| 10 Apr 2020 | CNY | 57.82 | 59.26 | 57 | 57.5 | 57.5 | -0.79 (-1.36%) | 1,442,281 |
| 9 Apr 2020 | CNY | 58.58 | 58.85 | 56.6 | 58.29 | 58.29 | +0.39 (+0.67%) | 1,743,822 |
| 8 Apr 2020 | CNY | 55.28 | 59.33 | 55.23 | 57.9 | 57.9 | +2 (+3.58%) | 2,525,258 |
| 7 Apr 2020 | CNY | 55.82 | 56.62 | 55 | 55.9 | 55.9 | +1.8 (+3.33%) | 2,023,830 |
| 3 Apr 2020 | CNY | 52 | 56.54 | 51.91 | 54.1 | 54.1 | +2.1 (+4.04%) | 2,170,517 |
| 2 Apr 2020 | CNY | 50.75 | 52.19 | 50.1 | 52 | 52 | +1.25 (+2.46%) | 842,944 |
| 1 Apr 2020 | CNY | 51.76 | 52.4 | 50.7 | 50.75 | 50.75 | -0.69 (-1.34%) | 917,726 |
| 31 Mar 2020 | CNY | 52.5 | 53.2 | 51.08 | 51.44 | 51.44 | -0.58 (-1.11%) | 883,091 |
| 30 Mar 2020 | CNY | 53.99 | 54.59 | 51.85 | 52.02 | 52.02 | -3.37 (-6.08%) | 2,008,745 |
| 27 Mar 2020 | CNY | 57.1 | 57.9 | 55 | 55.39 | 55.39 | -1.67 (-2.93%) | 1,879,114 |
| 26 Mar 2020 | CNY | 57.91 | 57.91 | 56.07 | 57.06 | 57.06 | -0.54 (-0.94%) | 1,973,707 |
| 25 Mar 2020 | CNY | 55.8 | 58.5 | 55.52 | 57.6 | 57.6 | +0.51 (+0.89%) | 4,132,032 |
| 24 Mar 2020 | CNY | 53.99 | 59 | 53.27 | 57.09 | 57.09 | +7.15 (+14.32%) | 5,500,952 |
| 23 Mar 2020 | CNY | 50.97 | 51.9 | 49.9 | 49.94 | 49.94 | -2.12 (-4.07%) | 1,387,555 |
| 20 Mar 2020 | CNY | 52.87 | 53.2 | 51.61 | 52.06 | 52.06 | -0.11 (-0.21%) | 1,338,653 |
| 19 Mar 2020 | CNY | 50.78 | 52.19 | 50.29 | 52.17 | 52.17 | +1.38 (+2.72%) | 1,587,762 |
| 18 Mar 2020 | CNY | 51.76 | 53.04 | 50.79 | 50.79 | 50.79 | -0.53 (-1.03%) | 2,010,426 |
| 17 Mar 2020 | CNY | 53.05 | 53.38 | 49.5 | 51.32 | 51.32 | -0.68 (-1.31%) | 2,271,338 |
| 16 Mar 2020 | CNY | 54.48 | 55.9 | 51.6 | 52 | 52 | -2.19 (-4.04%) | 2,102,800 |
| 13 Mar 2020 | CNY | 53 | 55.8 | 51.8 | 54.19 | 54.19 | -2.44 (-4.31%) | 2,781,849 |
| 12 Mar 2020 | CNY | 58.5 | 58.5 | 56.38 | 56.63 | 56.63 | -2.07 (-3.53%) | 1,890,711 |
| 11 Mar 2020 | CNY | 59.1 | 60.98 | 58.3 | 58.7 | 58.7 | -0.19 (-0.32%) | 2,123,343 |
| 10 Mar 2020 | CNY | 58.3 | 59.37 | 56.02 | 58.89 | 58.89 | -0.14 (-0.24%) | 2,640,044 |
| 9 Mar 2020 | CNY | 61 | 61.5 | 58.81 | 59.03 | 59.03 | -3.95 (-6.27%) | 3,435,225 |
| 6 Mar 2020 | CNY | 63.89 | 65.39 | 62.7 | 62.98 | 62.98 | -0.51 (-0.80%) | 2,603,866 |
| 5 Mar 2020 | CNY | 64.4 | 65.3 | 63.07 | 63.49 | 63.49 | -1.45 (-2.23%) | 3,351,312 |
| 4 Mar 2020 | CNY | 63.4 | 65.41 | 62.2 | 64.94 | 64.94 | +2.59 (+4.15%) | 5,739,781 |
