| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2020 | CNY | 49.74 | 50.8 | 49.74 | 50.13 | 50.13 | +0.23 (+0.46%) | 438,794 |
| 14 Apr 2020 | CNY | 49.2 | 49.9 | 49.18 | 49.9 | 49.9 | +0.99 (+2.02%) | 426,911 |
| 13 Apr 2020 | CNY | 49 | 49.5 | 48.11 | 48.91 | 48.91 | -1.09 (-2.18%) | 353,008 |
| 10 Apr 2020 | CNY | 51.21 | 51.77 | 49.66 | 50 | 50 | -1.45 (-2.82%) | 503,582 |
| 9 Apr 2020 | CNY | 51.61 | 52.5 | 51.34 | 51.45 | 51.45 | +0.06 (+0.12%) | 569,900 |
| 8 Apr 2020 | CNY | 51 | 52.44 | 50.68 | 51.39 | 51.39 | -0.01 (-0.02%) | 635,138 |
| 7 Apr 2020 | CNY | 51.48 | 51.96 | 50.93 | 51.4 | 51.4 | +1.38 (+2.76%) | 706,967 |
| 3 Apr 2020 | CNY | 51.4 | 51.5 | 49.71 | 50.02 | 50.02 | -0.96 (-1.88%) | 606,380 |
| 2 Apr 2020 | CNY | 47.99 | 51.09 | 47.58 | 50.98 | 50.98 | +3.28 (+6.88%) | 1,062,650 |
| 1 Apr 2020 | CNY | 47.4 | 48.36 | 47.09 | 47.7 | 47.7 | +0.42 (+0.89%) | 548,301 |
| 31 Mar 2020 | CNY | 47.6 | 48.01 | 47 | 47.28 | 47.28 | +0.09 (+0.19%) | 481,143 |
| 30 Mar 2020 | CNY | 48.8 | 48.8 | 46.66 | 47.19 | 47.19 | -2.27 (-4.59%) | 887,661 |
| 27 Mar 2020 | CNY | 50.35 | 50.88 | 49.3 | 49.46 | 49.46 | -0.31 (-0.62%) | 566,257 |
| 26 Mar 2020 | CNY | 50.7 | 50.7 | 49.51 | 49.77 | 49.77 | -1.51 (-2.94%) | 966,458 |
| 25 Mar 2020 | CNY | 52.98 | 53 | 50.98 | 51.28 | 51.28 | +0.31 (+0.61%) | 1,372,648 |
| 24 Mar 2020 | CNY | 50 | 51.2 | 48.98 | 50.97 | 50.97 | +1.27 (+2.56%) | 681,464 |
| 23 Mar 2020 | CNY | 52.01 | 52.64 | 49.56 | 49.7 | 49.7 | -3.49 (-6.56%) | 874,367 |
| 20 Mar 2020 | CNY | 53.6 | 54.44 | 52.42 | 53.19 | 53.19 | +0.41 (+0.78%) | 671,391 |
| 19 Mar 2020 | CNY | 52.15 | 53.08 | 50.65 | 52.78 | 52.78 | +0.63 (+1.21%) | 929,028 |
| 18 Mar 2020 | CNY | 54.72 | 54.81 | 52.14 | 52.15 | 52.15 | -1.03 (-1.94%) | 895,209 |
| 17 Mar 2020 | CNY | 53.6 | 55.3 | 51.1 | 53.18 | 53.18 | +0.08 (+0.15%) | 967,555 |
| 16 Mar 2020 | CNY | 57.5 | 58.5 | 52.07 | 53.1 | 53.1 | -3.88 (-6.81%) | 1,272,977 |
| 13 Mar 2020 | CNY | 54.8 | 58.2 | 53.62 | 56.98 | 56.98 | -1.5 (-2.56%) | 1,403,862 |
| 12 Mar 2020 | CNY | 59.02 | 59.85 | 57.5 | 58.48 | 58.48 | -2.3 (-3.78%) | 1,200,314 |
| 11 Mar 2020 | CNY | 61.1 | 63.33 | 60.44 | 60.78 | 60.78 | -0.09 (-0.15%) | 1,497,267 |
| 10 Mar 2020 | CNY | 58 | 61.1 | 56.88 | 60.87 | 60.87 | +1.59 (+2.68%) | 1,650,624 |
| 9 Mar 2020 | CNY | 62.7 | 63.5 | 59.1 | 59.28 | 59.28 | -4.78 (-7.46%) | 1,885,460 |
| 6 Mar 2020 | CNY | 64 | 65.51 | 62.66 | 64.06 | 64.06 | -1.97 (-2.98%) | 2,205,964 |
| 5 Mar 2020 | CNY | 61.99 | 66.5 | 61.5 | 66.03 | 66.03 | +3.73 (+5.99%) | 2,986,143 |
| 4 Mar 2020 | CNY | 61.06 | 64.97 | 61.06 | 62.3 | 62.3 | +2.57 (+4.30%) | 2,336,460 |
