| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 328.5 | 332.95 | 324.515 | 332.32 | 332.32 | +2.12 (+0.64%) | 3,104,466 |
| 3 Jun 2020 | CNY | 334.45 | 340.54 | 328.5 | 330.2 | 330.2 | -0.8 (-0.24%) | 4,424,152 |
| 2 Jun 2020 | CNY | 332.435 | 333.25 | 328.14 | 331 | 331 | -3.275 (-0.98%) | 2,541,982 |
| 1 Jun 2020 | CNY | 332.825 | 336.9 | 329.635 | 334.275 | 334.275 | +3.775 (+1.14%) | 3,341,794 |
| 29 May 2020 | CNY | 324.57 | 333.3 | 323.255 | 330.5 | 330.5 | +5.53 (+1.70%) | 2,692,640 |
| 28 May 2020 | CNY | 327 | 328.335 | 315.44 | 324.97 | 324.97 | -2.43 (-0.74%) | 3,664,610 |
| 27 May 2020 | CNY | 335.54 | 337.45 | 325.325 | 327.4 | 327.4 | -8.1 (-2.41%) | 3,112,304 |
| 26 May 2020 | CNY | 332 | 340.35 | 330.85 | 335.5 | 335.5 | +9.5 (+2.91%) | 3,855,192 |
| 25 May 2020 | CNY | 324.94 | 328.39 | 320 | 326 | 326 | +0.675 (+0.21%) | 2,900,104 |
| 22 May 2020 | CNY | 329.11 | 330.1 | 321.275 | 325.325 | 325.325 | -5.605 (-1.69%) | 3,925,924 |
| 21 May 2020 | CNY | 325.055 | 334.49 | 325.055 | 330.93 | 330.93 | +4.2 (+1.29%) | 2,893,254 |
| 20 May 2020 | CNY | 332.5 | 336 | 322.825 | 326.73 | 326.73 | -5.345 (-1.61%) | 3,944,836 |
| 19 May 2020 | CNY | 333 | 337.755 | 329.3 | 332.075 | 332.075 | +0.945 (+0.29%) | 2,908,266 |
| 18 May 2020 | CNY | 321.665 | 332.99 | 317.51 | 331.13 | 331.13 | +11.115 (+3.47%) | 4,241,386 |
| 15 May 2020 | CNY | 322.515 | 324.385 | 316.25 | 320.015 | 320.015 | -1.51 (-0.47%) | 3,179,464 |
| 14 May 2020 | CNY | 320.505 | 324.7 | 318.55 | 321.525 | 321.525 | +1.025 (+0.32%) | 2,307,278 |
| 13 May 2020 | CNY | 312.67 | 322.44 | 311.94 | 320.5 | 320.5 | +7 (+2.23%) | 3,361,464 |
| 12 May 2020 | CNY | 304 | 315.695 | 302.505 | 313.5 | 313.5 | +8.5 (+2.79%) | 4,138,684 |
| 11 May 2020 | CNY | 305.5 | 307.385 | 300.9 | 305 | 305 | -0.96 (-0.31%) | 3,374,034 |
| 8 May 2020 | CNY | 304.5 | 309.94 | 304.005 | 305.96 | 305.96 | +0.96 (+0.31%) | 2,928,414 |
| 7 May 2020 | CNY | 305 | 306.7 | 301.645 | 305 | 305 | -0.945 (-0.31%) | 2,981,988 |
| 6 May 2020 | CNY | 294.5 | 307.305 | 292.5 | 305.945 | 305.945 | +7.945 (+2.67%) | 5,122,776 |
| 30 Apr 2020 | CNY | 299.05 | 299.495 | 289.94 | 298 | 298 | +1.33 (+0.45%) | 4,250,520 |
| 29 Apr 2020 | CNY | 300.05 | 302.49 | 295.74 | 296.67 | 296.67 | -3.83 (-1.27%) | 2,545,272 |
| 28 Apr 2020 | CNY | 299.22 | 302.89 | 296.55 | 300.5 | 300.5 | +1.2 (+0.40%) | 3,778,278 |
| 27 Apr 2020 | CNY | 290.505 | 305.5 | 290.375 | 299.3 | 299.3 | +11.51 (+4.00%) | 5,008,572 |
| 24 Apr 2020 | CNY | 292.5 | 293.5 | 286.5 | 287.79 | 287.79 | -4.69 (-1.60%) | 3,183,502 |
| 23 Apr 2020 | CNY | 293.42 | 296.3 | 289.94 | 292.48 | 292.48 | -1.02 (-0.35%) | 3,933,848 |
| 22 Apr 2020 | CNY | 278.54 | 297.98 | 275.605 | 293.5 | 293.5 | +20.5 (+7.51%) | 8,117,792 |
| 21 Apr 2020 | CNY | 274.75 | 278.325 | 270.015 | 273 | 273 | -1.945 (-0.71%) | 3,663,478 |
