| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2020 | CNY | 87.3 | 88.2 | 85.15 | 87.5 | 87.5 | -0.7 (-0.79%) | 1,263,464 |
| 20 Apr 2020 | CNY | 83 | 88.3 | 82.71 | 88.2 | 88.2 | +4.9 (+5.88%) | 1,842,456 |
| 17 Apr 2020 | CNY | 80.9 | 83.8 | 80.9 | 83.3 | 83.3 | +2.85 (+3.54%) | 1,656,899 |
| 16 Apr 2020 | CNY | 80.3 | 81.74 | 80.3 | 80.45 | 80.45 | -0.83 (-1.02%) | 847,778 |
| 15 Apr 2020 | CNY | 82.8 | 84.14 | 81.04 | 81.28 | 81.28 | -1.76 (-2.12%) | 1,251,217 |
| 14 Apr 2020 | CNY | 80.65 | 83.6 | 80.46 | 83.04 | 83.04 | +2.78 (+3.46%) | 1,036,339 |
| 13 Apr 2020 | CNY | 80 | 81.57 | 78.06 | 80.26 | 80.26 | +0.17 (+0.21%) | 931,479 |
| 10 Apr 2020 | CNY | 80.55 | 81.2 | 79.5 | 80.09 | 80.09 | -1.11 (-1.37%) | 994,883 |
| 9 Apr 2020 | CNY | 81.3 | 82.22 | 80.6 | 81.2 | 81.2 | +0.2 (+0.25%) | 834,127 |
| 8 Apr 2020 | CNY | 79.04 | 81.02 | 78.9 | 81 | 81 | +1.51 (+1.90%) | 725,669 |
| 7 Apr 2020 | CNY | 79.5 | 79.77 | 78.69 | 79.49 | 79.49 | +1.53 (+1.96%) | 766,758 |
| 3 Apr 2020 | CNY | 78.1 | 79.82 | 77.71 | 77.96 | 77.96 | -0.32 (-0.41%) | 722,629 |
| 2 Apr 2020 | CNY | 75.99 | 78.6 | 75.7 | 78.28 | 78.28 | +1.98 (+2.60%) | 660,628 |
| 1 Apr 2020 | CNY | 75.98 | 77.37 | 75.6 | 76.3 | 76.3 | -0.04 (-0.05%) | 594,984 |
| 31 Mar 2020 | CNY | 78 | 78.38 | 76.1 | 76.34 | 76.34 | -0.9 (-1.17%) | 662,664 |
| 30 Mar 2020 | CNY | 77 | 77.78 | 75.88 | 77.24 | 77.24 | -1.61 (-2.04%) | 1,105,885 |
| 27 Mar 2020 | CNY | 80.92 | 81 | 78.31 | 78.85 | 78.85 | -1.05 (-1.31%) | 889,487 |
| 26 Mar 2020 | CNY | 80.77 | 81.6 | 79.68 | 79.9 | 79.9 | -1.38 (-1.70%) | 738,425 |
| 25 Mar 2020 | CNY | 81.35 | 81.98 | 80.69 | 81.28 | 81.28 | +1.53 (+1.92%) | 874,853 |
| 24 Mar 2020 | CNY | 80.3 | 80.99 | 77.11 | 79.75 | 79.75 | +0.83 (+1.05%) | 1,215,912 |
| 23 Mar 2020 | CNY | 77.88 | 79.85 | 77.02 | 78.92 | 78.92 | -1.09 (-1.36%) | 1,527,237 |
| 20 Mar 2020 | CNY | 78.21 | 80.5 | 78.21 | 80.01 | 80.01 | +2.96 (+3.84%) | 1,479,049 |
| 19 Mar 2020 | CNY | 76.6 | 77.79 | 75.14 | 77.05 | 77.05 | +0.08 (+0.10%) | 1,517,508 |
| 18 Mar 2020 | CNY | 79.8 | 80.59 | 76.8 | 76.97 | 76.97 | -1.53 (-1.95%) | 1,423,305 |
| 17 Mar 2020 | CNY | 80 | 82.85 | 77.36 | 78.5 | 78.5 | -0.5 (-0.63%) | 1,901,909 |
| 16 Mar 2020 | CNY | 84.95 | 85.94 | 78.24 | 79 | 79 | -5.58 (-6.60%) | 1,855,302 |
| 13 Mar 2020 | CNY | 78 | 85.05 | 77 | 84.58 | 84.58 | +1.3 (+1.56%) | 1,601,053 |
| 12 Mar 2020 | CNY | 84.52 | 84.6 | 82.37 | 83.28 | 83.28 | -2.67 (-3.11%) | 1,550,992 |
| 11 Mar 2020 | CNY | 86.09 | 88.19 | 85.52 | 85.95 | 85.95 | -0.14 (-0.16%) | 1,399,617 |
| 10 Mar 2020 | CNY | 83.05 | 86.57 | 82.08 | 86.09 | 86.09 | +0.97 (+1.14%) | 2,292,559 |
