| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | CNY | 47.16 | 47.16 | 45.02 | 45.26 | 45.26 | -2.15 (-4.53%) | 948,046 |
| 24 Apr 2020 | CNY | 46.98 | 48.48 | 46.62 | 47.41 | 47.41 | +0.41 (+0.87%) | 759,457 |
| 23 Apr 2020 | CNY | 46.78 | 47.27 | 46.49 | 47 | 47 | +0.3 (+0.64%) | 706,029 |
| 22 Apr 2020 | CNY | 46 | 46.87 | 45.71 | 46.7 | 46.7 | +0.15 (+0.32%) | 334,866 |
| 21 Apr 2020 | CNY | 46.99 | 46.99 | 45.6 | 46.55 | 46.55 | -0.65 (-1.38%) | 602,972 |
| 20 Apr 2020 | CNY | 46.48 | 47.48 | 45.1 | 47.2 | 47.2 | +0.71 (+1.53%) | 997,480 |
| 17 Apr 2020 | CNY | 45.87 | 46.94 | 45.87 | 46.49 | 46.49 | +0.51 (+1.11%) | 526,513 |
| 16 Apr 2020 | CNY | 45.91 | 46.07 | 45.46 | 45.98 | 45.98 | -0.04 (-0.09%) | 261,384 |
| 15 Apr 2020 | CNY | 46.2 | 46.59 | 45.81 | 46.02 | 46.02 | -0.01 (-0.02%) | 307,594 |
| 14 Apr 2020 | CNY | 45.2 | 46.03 | 45.2 | 46.03 | 46.03 | +0.82 (+1.81%) | 282,264 |
| 13 Apr 2020 | CNY | 44.9 | 45.25 | 44.59 | 45.21 | 45.21 | -0.01 (-0.02%) | 292,370 |
| 10 Apr 2020 | CNY | 46.55 | 46.69 | 44.8 | 45.22 | 45.22 | -1.46 (-3.13%) | 479,096 |
| 9 Apr 2020 | CNY | 46.78 | 46.88 | 46.34 | 46.68 | 46.68 | +0.13 (+0.28%) | 363,748 |
| 8 Apr 2020 | CNY | 46.3 | 46.98 | 46.05 | 46.55 | 46.55 | -0.01 (-0.02%) | 313,262 |
| 7 Apr 2020 | CNY | 46.03 | 46.95 | 46.03 | 46.56 | 46.56 | +1.17 (+2.58%) | 539,992 |
| 3 Apr 2020 | CNY | 46.45 | 46.45 | 45.31 | 45.39 | 45.39 | -0.8 (-1.73%) | 416,231 |
| 2 Apr 2020 | CNY | 44.5 | 46.47 | 44.04 | 46.19 | 46.19 | +1.69 (+3.80%) | 691,322 |
| 1 Apr 2020 | CNY | 44.7 | 45.28 | 44 | 44.5 | 44.5 | -0.06 (-0.13%) | 385,963 |
| 31 Mar 2020 | CNY | 45.77 | 45.81 | 44.54 | 44.56 | 44.56 | -0.55 (-1.22%) | 372,443 |
| 30 Mar 2020 | CNY | 46.9 | 46.9 | 44.41 | 45.11 | 45.11 | -2.46 (-5.17%) | 713,461 |
| 27 Mar 2020 | CNY | 49.45 | 49.46 | 47.52 | 47.57 | 47.57 | -1.19 (-2.44%) | 492,869 |
| 26 Mar 2020 | CNY | 48.55 | 49.48 | 48.1 | 48.76 | 48.76 | +0.05 (+0.10%) | 465,013 |
| 25 Mar 2020 | CNY | 49.01 | 49.5 | 48.21 | 48.71 | 48.71 | +1.06 (+2.22%) | 580,337 |
| 24 Mar 2020 | CNY | 47.13 | 47.96 | 46.03 | 47.65 | 47.65 | +1.09 (+2.34%) | 460,883 |
| 23 Mar 2020 | CNY | 47.57 | 48.55 | 46.31 | 46.56 | 46.56 | -2.32 (-4.75%) | 491,050 |
| 20 Mar 2020 | CNY | 48.3 | 49.18 | 48.15 | 48.88 | 48.88 | +0.93 (+1.94%) | 495,194 |
| 19 Mar 2020 | CNY | 47.76 | 48.67 | 46.33 | 47.95 | 47.95 | +0.67 (+1.42%) | 530,724 |
| 18 Mar 2020 | CNY | 48.51 | 49.8 | 47 | 47.28 | 47.28 | -1.02 (-2.11%) | 613,103 |
| 17 Mar 2020 | CNY | 47.99 | 48.74 | 45.65 | 48.3 | 48.3 | +1.2 (+2.55%) | 658,535 |
| 16 Mar 2020 | CNY | 48.59 | 49.36 | 46.59 | 47.1 | 47.1 | -1.53 (-3.15%) | 750,915 |
