| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 59.6 | 59.95 | 57.07 | 57.34 | 57.34 | -0.96 (-1.65%) | 11,194,642 |
| 26 May 2020 | CNY | 56.8 | 58.38 | 56.8 | 58.3 | 58.3 | +1.78 (+3.15%) | 9,675,768 |
| 25 May 2020 | CNY | 56.03 | 56.55 | 55.31 | 56.52 | 56.52 | +0.5 (+0.89%) | 5,969,703 |
| 22 May 2020 | CNY | 57.16 | 57.67 | 55.51 | 56.02 | 56.02 | -1.13 (-1.98%) | 9,139,861 |
| 21 May 2020 | CNY | 59.11 | 59.37 | 57.01 | 57.15 | 57.15 | -1.86 (-3.15%) | 11,999,589 |
| 20 May 2020 | CNY | 58.7 | 60.3 | 58.67 | 59.01 | 59.01 | +0.82 (+1.41%) | 16,320,585 |
| 19 May 2020 | CNY | 58 | 58.6 | 57.75 | 58.19 | 58.19 | +1.01 (+1.77%) | 9,281,983 |
| 18 May 2020 | CNY | 57.4 | 58.4 | 56.4 | 57.18 | 57.18 | -0.79 (-1.36%) | 10,308,449 |
| 15 May 2020 | CNY | 57.79 | 58.58 | 57.3 | 57.97 | 57.97 | +0.28 (+0.49%) | 10,157,606 |
| 14 May 2020 | CNY | 58.9 | 58.9 | 57.55 | 57.69 | 57.69 | -1.31 (-2.22%) | 11,671,013 |
| 13 May 2020 | CNY | 59.13 | 59.75 | 58.5 | 59 | 59 | -0.14 (-0.24%) | 10,940,416 |
| 12 May 2020 | CNY | 58.89 | 59.14 | 58.2 | 59.14 | 59.14 | +0.28 (+0.48%) | 10,063,566 |
| 11 May 2020 | CNY | 59.29 | 59.66 | 58.11 | 58.86 | 58.86 | -0.92 (-1.54%) | 18,927,321 |
| 8 May 2020 | CNY | 60.11 | 60.5 | 59.3 | 59.78 | 59.78 | -0.34 (-0.57%) | 16,964,273 |
| 7 May 2020 | CNY | 62.17 | 62.17 | 59.98 | 60.12 | 60.12 | -2.07 (-3.33%) | 22,231,164 |
| 6 May 2020 | CNY | 59.4 | 62.5 | 59.1 | 62.19 | 62.19 | +2.21 (+3.68%) | 22,830,723 |
| 30 Apr 2020 | CNY | 58.82 | 60.58 | 58.51 | 59.98 | 59.98 | +1.97 (+3.40%) | 21,645,844 |
| 29 Apr 2020 | CNY | 58.2 | 59.45 | 57.56 | 58.01 | 58.01 | +1.1 (+1.93%) | 16,333,756 |
| 28 Apr 2020 | CNY | 57 | 57.59 | 54.76 | 56.91 | 56.91 | -0.09 (-0.16%) | 12,728,680 |
| 27 Apr 2020 | CNY | 59.02 | 59.09 | 56.88 | 57 | 57 | -1.73 (-2.95%) | 13,583,332 |
| 24 Apr 2020 | CNY | 58.67 | 60.49 | 58.5 | 58.73 | 58.73 | +0.48 (+0.82%) | 13,341,893 |
| 23 Apr 2020 | CNY | 59.99 | 60.55 | 58.04 | 58.25 | 58.25 | -1.18 (-1.99%) | 11,422,098 |
| 22 Apr 2020 | CNY | 58.4 | 60 | 57.88 | 59.43 | 59.43 | +0.05 (+0.08%) | 11,978,202 |
| 21 Apr 2020 | CNY | 58.5 | 59.68 | 57.8 | 59.38 | 59.38 | +0.54 (+0.92%) | 14,480,462 |
| 20 Apr 2020 | CNY | 59.4 | 59.4 | 58.16 | 58.84 | 58.84 | +0.04 (+0.07%) | 10,583,943 |
| 17 Apr 2020 | CNY | 60.6 | 60.98 | 58.68 | 58.8 | 58.8 | -1.2 (-2%) | 15,424,210 |
| 16 Apr 2020 | CNY | 60.1 | 61.3 | 59.05 | 60 | 60 | -0.16 (-0.27%) | 16,183,448 |
| 15 Apr 2020 | CNY | 59.36 | 62.39 | 58.38 | 60.16 | 60.16 | +2.26 (+3.90%) | 30,296,036 |
| 14 Apr 2020 | CNY | 55.8 | 58 | 55.38 | 57.9 | 57.9 | +2.12 (+3.80%) | 23,114,705 |
| 13 Apr 2020 | CNY | 54.73 | 55.94 | 54.73 | 55.78 | 55.78 | +1.2 (+2.20%) | 10,047,256 |
