| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | CNY | 66.96 | 67.8 | 65.7 | 67.35 | 67.35 | +0.36 (+0.54%) | 1,114,086 |
| 6 May 2020 | CNY | 61.6 | 67.38 | 61.4 | 66.99 | 66.99 | +4.52 (+7.24%) | 1,754,332 |
| 30 Apr 2020 | CNY | 59.22 | 63 | 59.22 | 62.47 | 62.47 | +3.27 (+5.52%) | 997,155 |
| 29 Apr 2020 | CNY | 60.27 | 60.27 | 58.52 | 59.2 | 59.2 | -1 (-1.66%) | 971,810 |
| 28 Apr 2020 | CNY | 64.7 | 65.4 | 59 | 60.2 | 60.2 | -6.25 (-9.41%) | 1,580,045 |
| 27 Apr 2020 | CNY | 66.37 | 67.28 | 65.44 | 66.45 | 66.45 | -0.76 (-1.13%) | 707,362 |
| 24 Apr 2020 | CNY | 66.7 | 68.83 | 66.35 | 67.21 | 67.21 | +0.33 (+0.49%) | 969,288 |
| 23 Apr 2020 | CNY | 65.25 | 68.16 | 64.9 | 66.88 | 66.88 | +1.69 (+2.59%) | 1,195,651 |
| 22 Apr 2020 | CNY | 63.33 | 65.3 | 62.68 | 65.19 | 65.19 | +1.34 (+2.10%) | 709,775 |
| 21 Apr 2020 | CNY | 64.37 | 64.7 | 63.5 | 63.85 | 63.85 | -1.27 (-1.95%) | 545,411 |
| 20 Apr 2020 | CNY | 64.24 | 65.38 | 63.52 | 65.12 | 65.12 | +0.35 (+0.54%) | 610,054 |
| 17 Apr 2020 | CNY | 65.79 | 66.27 | 64 | 64.77 | 64.77 | 0.0 (0.0%) | 651,325 |
| 16 Apr 2020 | CNY | 63.99 | 65.3 | 63.37 | 64.77 | 64.77 | +0.59 (+0.92%) | 417,538 |
| 15 Apr 2020 | CNY | 63 | 65.49 | 63 | 64.18 | 64.18 | +0.29 (+0.45%) | 426,656 |
| 14 Apr 2020 | CNY | 62.93 | 63.97 | 62.65 | 63.89 | 63.89 | +1.41 (+2.26%) | 311,194 |
| 13 Apr 2020 | CNY | 63.39 | 63.9 | 62 | 62.48 | 62.48 | -1.92 (-2.98%) | 454,952 |
| 10 Apr 2020 | CNY | 69 | 69.37 | 64.4 | 64.4 | 64.4 | -3.5 (-5.15%) | 977,113 |
| 9 Apr 2020 | CNY | 65.17 | 68.33 | 64.66 | 67.9 | 67.9 | +2.57 (+3.93%) | 902,781 |
| 8 Apr 2020 | CNY | 63.81 | 65.83 | 63.35 | 65.33 | 65.33 | +0.76 (+1.18%) | 542,160 |
| 7 Apr 2020 | CNY | 63.72 | 64.63 | 63.61 | 64.57 | 64.57 | +2.16 (+3.46%) | 512,746 |
| 3 Apr 2020 | CNY | 63.27 | 63.86 | 61.7 | 62.41 | 62.41 | -0.97 (-1.53%) | 454,912 |
| 2 Apr 2020 | CNY | 60 | 63.5 | 59.9 | 63.38 | 63.38 | +2.81 (+4.64%) | 754,236 |
| 1 Apr 2020 | CNY | 60.11 | 62.1 | 60.11 | 60.57 | 60.57 | +0.64 (+1.07%) | 741,805 |
| 31 Mar 2020 | CNY | 60.65 | 61.2 | 59.55 | 59.93 | 59.93 | +0.22 (+0.37%) | 506,933 |
| 30 Mar 2020 | CNY | 62.6 | 62.6 | 58.21 | 59.71 | 59.71 | -3.49 (-5.52%) | 1,104,771 |
| 27 Mar 2020 | CNY | 65.5 | 66.29 | 63 | 63.2 | 63.2 | -1.96 (-3.01%) | 683,221 |
| 26 Mar 2020 | CNY | 66.03 | 66.69 | 64.13 | 65.16 | 65.16 | -1.54 (-2.31%) | 707,305 |
| 25 Mar 2020 | CNY | 66.66 | 67.49 | 65.73 | 66.7 | 66.7 | +1.76 (+2.71%) | 900,372 |
| 24 Mar 2020 | CNY | 65.44 | 65.85 | 62.03 | 64.94 | 64.94 | +1.27 (+1.99%) | 1,085,924 |
| 23 Mar 2020 | CNY | 69 | 69.01 | 63.45 | 63.67 | 63.67 | -6.59 (-9.38%) | 1,293,671 |
