| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | CNY | 47.39 | 47.39 | 45.26 | 45.26 | 45.26 | -1.98 (-4.19%) | 379,479 |
| 9 Apr 2020 | CNY | 47.94 | 47.94 | 47.21 | 47.24 | 47.24 | -0.35 (-0.74%) | 217,924 |
| 8 Apr 2020 | CNY | 47.06 | 48.16 | 46.8 | 47.59 | 47.59 | +0.09 (+0.19%) | 258,925 |
| 7 Apr 2020 | CNY | 47.8 | 48.28 | 46.71 | 47.5 | 47.5 | +1.5 (+3.26%) | 360,517 |
| 3 Apr 2020 | CNY | 47.69 | 47.69 | 45.9 | 46 | 46 | -1.82 (-3.81%) | 407,596 |
| 2 Apr 2020 | CNY | 44.7 | 47.88 | 44.7 | 47.82 | 47.82 | +2.52 (+5.56%) | 441,317 |
| 1 Apr 2020 | CNY | 45.59 | 46.03 | 43.96 | 45.3 | 45.3 | -0.15 (-0.33%) | 439,665 |
| 31 Mar 2020 | CNY | 46.05 | 46.64 | 44.8 | 45.45 | 45.45 | -0.4 (-0.87%) | 431,212 |
| 30 Mar 2020 | CNY | 48.69 | 48.69 | 44.37 | 45.85 | 45.85 | -2.8 (-5.76%) | 750,587 |
| 27 Mar 2020 | CNY | 51.46 | 51.86 | 48.51 | 48.65 | 48.65 | -1.97 (-3.89%) | 592,176 |
| 26 Mar 2020 | CNY | 51.28 | 52.21 | 50.2 | 50.62 | 50.62 | -1.51 (-2.90%) | 455,840 |
| 25 Mar 2020 | CNY | 52.5 | 53.6 | 52 | 52.13 | 52.13 | +0.88 (+1.72%) | 552,536 |
| 24 Mar 2020 | CNY | 52.39 | 52.39 | 49.61 | 51.25 | 51.25 | +0.74 (+1.47%) | 577,377 |
| 23 Mar 2020 | CNY | 51.99 | 52.83 | 49.57 | 50.51 | 50.51 | -2.78 (-5.22%) | 765,487 |
| 20 Mar 2020 | CNY | 50.99 | 54.3 | 50.82 | 53.29 | 53.29 | +2.5 (+4.92%) | 1,208,955 |
| 19 Mar 2020 | CNY | 48.66 | 51.25 | 48.66 | 50.79 | 50.79 | +1.59 (+3.23%) | 883,673 |
| 18 Mar 2020 | CNY | 51 | 52.93 | 49.2 | 49.2 | 49.2 | -1.6 (-3.15%) | 741,167 |
| 17 Mar 2020 | CNY | 53.58 | 54.85 | 50.33 | 50.8 | 50.8 | -2.4 (-4.51%) | 1,068,771 |
| 16 Mar 2020 | CNY | 56.67 | 56.69 | 52.05 | 53.2 | 53.2 | -2.64 (-4.73%) | 972,372 |
| 13 Mar 2020 | CNY | 52.8 | 57.77 | 51.28 | 55.84 | 55.84 | +0.24 (+0.43%) | 1,009,684 |
| 12 Mar 2020 | CNY | 54.98 | 56.79 | 54.5 | 55.6 | 55.6 | -1.67 (-2.92%) | 741,998 |
| 11 Mar 2020 | CNY | 59 | 60.47 | 56.7 | 57.27 | 57.27 | -1.61 (-2.73%) | 1,069,711 |
| 10 Mar 2020 | CNY | 55.2 | 58.96 | 53.37 | 58.88 | 58.88 | +2.49 (+4.42%) | 1,275,278 |
| 9 Mar 2020 | CNY | 57 | 58.27 | 55.6 | 56.39 | 56.39 | -2.48 (-4.21%) | 1,056,448 |
| 6 Mar 2020 | CNY | 56.27 | 59.35 | 55.5 | 58.87 | 58.87 | +0.88 (+1.52%) | 1,282,864 |
| 5 Mar 2020 | CNY | 57.99 | 59 | 56.99 | 57.99 | 57.99 | +2.27 (+4.07%) | 1,894,367 |
| 4 Mar 2020 | CNY | 57.48 | 58.96 | 54.72 | 55.72 | 55.72 | -1.28 (-2.25%) | 1,325,779 |
| 3 Mar 2020 | CNY | 59.68 | 60.99 | 56.36 | 57 | 57 | -0.94 (-1.62%) | 1,877,684 |
| 2 Mar 2020 | CNY | 55.48 | 58.8 | 54.49 | 57.94 | 57.94 | +3.73 (+6.88%) | 1,478,652 |
| 28 Feb 2020 | CNY | 56.3 | 58.66 | 53.86 | 54.21 | 54.21 | -4.82 (-8.17%) | 1,831,847 |
