| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | CNY | 45.88 | 46.55 | 45.5 | 45.5 | 45.5 | +0.12 (+0.26%) | 630,312 |
| 16 Apr 2020 | CNY | 45.3 | 45.49 | 45.02 | 45.38 | 45.38 | -0.12 (-0.26%) | 422,526 |
| 15 Apr 2020 | CNY | 45.84 | 45.93 | 45.26 | 45.5 | 45.5 | +0.08 (+0.18%) | 536,609 |
| 14 Apr 2020 | CNY | 44.87 | 45.42 | 44.87 | 45.42 | 45.42 | +0.58 (+1.29%) | 503,013 |
| 13 Apr 2020 | CNY | 45.52 | 45.53 | 44.61 | 44.84 | 44.84 | -0.73 (-1.60%) | 443,072 |
| 10 Apr 2020 | CNY | 47.26 | 47.26 | 45.4 | 45.57 | 45.57 | -1.53 (-3.25%) | 616,922 |
| 9 Apr 2020 | CNY | 47.73 | 47.78 | 46.86 | 47.1 | 47.1 | -0.32 (-0.67%) | 545,145 |
| 8 Apr 2020 | CNY | 46.2 | 47.62 | 46.05 | 47.42 | 47.42 | +0.95 (+2.04%) | 946,161 |
| 7 Apr 2020 | CNY | 45.9 | 46.66 | 45.81 | 46.47 | 46.47 | +1.27 (+2.81%) | 841,959 |
| 3 Apr 2020 | CNY | 46 | 46.4 | 45.1 | 45.2 | 45.2 | -0.92 (-1.99%) | 692,584 |
| 2 Apr 2020 | CNY | 44.9 | 46.2 | 44.63 | 46.12 | 46.12 | +1.12 (+2.49%) | 717,754 |
| 1 Apr 2020 | CNY | 44.9 | 45.6 | 44.57 | 45 | 45 | +0.12 (+0.27%) | 600,312 |
| 31 Mar 2020 | CNY | 46.5 | 46.75 | 44.61 | 44.88 | 44.88 | -0.71 (-1.56%) | 564,213 |
| 30 Mar 2020 | CNY | 48.3 | 48.3 | 45.04 | 45.59 | 45.59 | -2.83 (-5.84%) | 1,072,543 |
| 27 Mar 2020 | CNY | 48.91 | 49.48 | 48.08 | 48.42 | 48.42 | -0.08 (-0.16%) | 576,917 |
| 26 Mar 2020 | CNY | 50.8 | 50.8 | 48.5 | 48.5 | 48.5 | -2.58 (-5.05%) | 1,097,304 |
| 25 Mar 2020 | CNY | 51.41 | 52 | 50.81 | 51.08 | 51.08 | +0.83 (+1.65%) | 1,138,677 |
| 24 Mar 2020 | CNY | 50.3 | 50.89 | 49.04 | 50.25 | 50.25 | +1.08 (+2.20%) | 1,177,162 |
| 23 Mar 2020 | CNY | 48 | 51.16 | 47.1 | 49.17 | 49.17 | +0.01 (+0.02%) | 1,351,402 |
| 20 Mar 2020 | CNY | 48.7 | 50 | 48.5 | 49.16 | 49.16 | +1.36 (+2.85%) | 1,180,279 |
| 19 Mar 2020 | CNY | 48.5 | 48.5 | 46.57 | 47.8 | 47.8 | -0.1 (-0.21%) | 1,154,458 |
| 18 Mar 2020 | CNY | 49.84 | 50.8 | 47.89 | 47.9 | 47.9 | -1.65 (-3.33%) | 1,081,914 |
| 17 Mar 2020 | CNY | 52.96 | 53 | 47.52 | 49.55 | 49.55 | -2.03 (-3.94%) | 1,505,116 |
| 16 Mar 2020 | CNY | 54.31 | 55.59 | 51.58 | 51.58 | 51.58 | -2.53 (-4.68%) | 1,150,978 |
| 13 Mar 2020 | CNY | 53.9 | 56.3 | 52.5 | 54.11 | 54.11 | -2.76 (-4.85%) | 1,440,148 |
| 12 Mar 2020 | CNY | 56.9 | 57.88 | 56.5 | 56.87 | 56.87 | -1.41 (-2.42%) | 979,101 |
| 11 Mar 2020 | CNY | 59.34 | 59.98 | 58.1 | 58.28 | 58.28 | -0.83 (-1.40%) | 1,114,376 |
| 10 Mar 2020 | CNY | 58 | 59.22 | 56.5 | 59.11 | 59.11 | +0.64 (+1.09%) | 1,411,040 |
| 9 Mar 2020 | CNY | 59 | 60.84 | 58.45 | 58.47 | 58.47 | -3.19 (-5.17%) | 1,371,319 |
| 6 Mar 2020 | CNY | 61.52 | 62.3 | 60.8 | 61.66 | 61.66 | -0.05 (-0.08%) | 1,213,202 |
