| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2020 | CNY | 49.01 | 50.44 | 47.95 | 48.8 | 48.8 | -0.2 (-0.41%) | 702,754 |
| 23 Apr 2020 | CNY | 48.88 | 50 | 48.14 | 49 | 49 | +0.64 (+1.32%) | 872,834 |
| 22 Apr 2020 | CNY | 47.6 | 48.95 | 47.16 | 48.36 | 48.36 | +0.85 (+1.79%) | 562,512 |
| 21 Apr 2020 | CNY | 49.33 | 49.73 | 47.34 | 47.51 | 47.51 | -2.4 (-4.81%) | 549,649 |
| 20 Apr 2020 | CNY | 48.54 | 50.2 | 48.24 | 49.91 | 49.91 | +1.35 (+2.78%) | 453,697 |
| 17 Apr 2020 | CNY | 48 | 51.88 | 48 | 48.56 | 48.56 | +1.55 (+3.30%) | 1,180,207 |
| 16 Apr 2020 | CNY | 46.7 | 47.22 | 45.97 | 47.01 | 47.01 | +0.13 (+0.28%) | 144,865 |
| 15 Apr 2020 | CNY | 46.05 | 47.87 | 46.05 | 46.88 | 46.88 | +0.87 (+1.89%) | 392,912 |
| 14 Apr 2020 | CNY | 44.94 | 46.01 | 44.94 | 46.01 | 46.01 | +1.21 (+2.70%) | 173,627 |
| 13 Apr 2020 | CNY | 45 | 45 | 43.5 | 44.8 | 44.8 | -0.46 (-1.02%) | 236,496 |
| 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 |
