| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 66.8 | 67.17 | 66.25 | 66.69 | 66.69 | +0.16 (+0.24%) | 1,180,293 |
| 3 Jun 2020 | CNY | 67.07 | 67.28 | 66.41 | 66.53 | 66.53 | -0.39 (-0.58%) | 1,711,526 |
| 2 Jun 2020 | CNY | 68.39 | 68.48 | 66.04 | 66.92 | 66.92 | -1.11 (-1.63%) | 3,716,342 |
| 1 Jun 2020 | CNY | 67.7 | 68.71 | 67.33 | 68.03 | 68.03 | +0.69 (+1.02%) | 2,570,856 |
| 29 May 2020 | CNY | 66.61 | 67.78 | 66.18 | 67.34 | 67.34 | +0.16 (+0.24%) | 1,483,680 |
| 28 May 2020 | CNY | 68.02 | 68.63 | 66.01 | 67.18 | 67.18 | -1.06 (-1.55%) | 1,925,501 |
| 27 May 2020 | CNY | 67.46 | 68.94 | 66.81 | 68.24 | 68.24 | +0.83 (+1.23%) | 1,393,913 |
| 26 May 2020 | CNY | 67 | 67.8 | 66.51 | 67.41 | 67.41 | +0.77 (+1.16%) | 1,846,604 |
| 25 May 2020 | CNY | 68.02 | 68.47 | 66.15 | 66.64 | 66.64 | -1.16 (-1.71%) | 1,736,765 |
| 22 May 2020 | CNY | 71.1 | 71.28 | 67.6 | 67.8 | 67.8 | -2.8 (-3.97%) | 1,684,154 |
| 21 May 2020 | CNY | 70.96 | 72.08 | 69.8 | 70.6 | 70.6 | -0.05 (-0.07%) | 1,879,128 |
| 20 May 2020 | CNY | 70.36 | 71.54 | 69.71 | 70.65 | 70.65 | +1.08 (+1.55%) | 2,645,046 |
| 19 May 2020 | CNY | 69.45 | 70.3 | 69.04 | 69.57 | 69.57 | +0.07 (+0.10%) | 1,702,249 |
| 18 May 2020 | CNY | 67 | 70.15 | 66.07 | 69.5 | 69.5 | +2.48 (+3.70%) | 2,636,949 |
| 15 May 2020 | CNY | 68.51 | 68.51 | 67 | 67.02 | 67.02 | -1.53 (-2.23%) | 1,870,470 |
| 14 May 2020 | CNY | 69.81 | 70.45 | 68.19 | 68.55 | 68.55 | -0.9 (-1.30%) | 1,715,240 |
| 13 May 2020 | CNY | 69.03 | 70.5 | 68.18 | 69.45 | 69.45 | +0.3 (+0.43%) | 2,470,089 |
| 12 May 2020 | CNY | 68.56 | 69.8 | 67.72 | 69.15 | 69.15 | +0.55 (+0.80%) | 2,151,208 |
| 11 May 2020 | CNY | 67.4 | 70.27 | 67.01 | 68.6 | 68.6 | +1.93 (+2.89%) | 4,588,922 |
| 8 May 2020 | CNY | 66.88 | 67.99 | 66.32 | 66.67 | 66.67 | +0.22 (+0.33%) | 2,577,976 |
| 7 May 2020 | CNY | 64.9 | 67.2 | 64.48 | 66.45 | 66.45 | +1.15 (+1.76%) | 3,131,920 |
| 6 May 2020 | CNY | 65.5 | 65.83 | 63.8 | 65.3 | 65.3 | -0.58 (-0.88%) | 4,084,542 |
| 30 Apr 2020 | CNY | 66 | 66.66 | 64.52 | 65.88 | 65.88 | -0.11 (-0.17%) | 2,236,357 |
| 29 Apr 2020 | CNY | 67 | 68.18 | 65.93 | 65.99 | 65.99 | -2.39 (-3.50%) | 2,428,718 |
| 28 Apr 2020 | CNY | 66.86 | 68.5 | 65.66 | 68.38 | 68.38 | +1.46 (+2.18%) | 2,062,212 |
| 27 Apr 2020 | CNY | 67.75 | 68.07 | 66.81 | 66.92 | 66.92 | -0.8 (-1.18%) | 1,211,121 |
| 24 Apr 2020 | CNY | 67.52 | 68.43 | 66.9 | 67.72 | 67.72 | -0.08 (-0.12%) | 855,972 |
| 23 Apr 2020 | CNY | 67.56 | 68.96 | 67.35 | 67.8 | 67.8 | +0.42 (+0.62%) | 958,982 |
| 22 Apr 2020 | CNY | 66.81 | 67.64 | 66.81 | 67.38 | 67.38 | +0.16 (+0.24%) | 750,499 |
| 21 Apr 2020 | CNY | 68.36 | 68.95 | 66.93 | 67.22 | 67.22 | -1.49 (-2.17%) | 1,264,483 |
