| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 94.6 | 95.85 | 93.47 | 95.48 | 95.48 | +1.66 (+1.77%) | 850,884 |
| 3 Jun 2020 | CNY | 91.64 | 95.2 | 91.5 | 93.82 | 93.82 | +2.55 (+2.79%) | 1,593,998 |
| 2 Jun 2020 | CNY | 92.1 | 92.29 | 88.14 | 91.27 | 91.27 | -0.82 (-0.89%) | 1,696,422 |
| 1 Jun 2020 | CNY | 93.89 | 93.89 | 90.9 | 92.09 | 92.09 | +0.09 (+0.10%) | 1,519,670 |
| 29 May 2020 | CNY | 87.15 | 93.6 | 86.01 | 92 | 92 | +4.02 (+4.57%) | 1,717,179 |
| 28 May 2020 | CNY | 86.99 | 88.79 | 85 | 87.98 | 87.98 | +0.69 (+0.79%) | 2,286,928 |
| 27 May 2020 | CNY | 95.88 | 95.88 | 86.3 | 87.29 | 87.29 | -7.64 (-8.05%) | 3,557,785 |
| 26 May 2020 | CNY | 93.11 | 95.8 | 91.78 | 94.93 | 94.93 | +2.25 (+2.43%) | 1,550,797 |
| 25 May 2020 | CNY | 90.36 | 94.5 | 88.51 | 92.68 | 92.68 | +2.68 (+2.98%) | 1,754,592 |
| 22 May 2020 | CNY | 92.29 | 92.29 | 89.6 | 90 | 90 | -1.72 (-1.88%) | 1,501,677 |
| 21 May 2020 | CNY | 93.49 | 95.49 | 91.33 | 91.72 | 91.72 | -1.28 (-1.38%) | 1,534,562 |
| 20 May 2020 | CNY | 96.8 | 96.8 | 92.5 | 93 | 93 | -2.79 (-2.91%) | 1,207,216 |
| 19 May 2020 | CNY | 96.98 | 97.85 | 94.32 | 95.79 | 95.79 | -0.41 (-0.43%) | 985,869 |
| 18 May 2020 | CNY | 95.79 | 97.97 | 94.38 | 96.2 | 96.2 | +1.82 (+1.93%) | 1,783,775 |
| 15 May 2020 | CNY | 96.47 | 97.35 | 92.14 | 94.38 | 94.38 | -1.73 (-1.80%) | 1,712,857 |
| 14 May 2020 | CNY | 96.5 | 98.88 | 95.02 | 96.11 | 96.11 | -0.79 (-0.82%) | 1,460,110 |
| 13 May 2020 | CNY | 93 | 97.99 | 91.7 | 96.9 | 96.9 | +4.41 (+4.77%) | 1,268,332 |
| 12 May 2020 | CNY | 90 | 92.86 | 88.18 | 92.49 | 92.49 | +1.7 (+1.87%) | 1,215,893 |
| 11 May 2020 | CNY | 90 | 92.66 | 88.15 | 90.79 | 90.79 | +1.7 (+1.91%) | 1,934,908 |
| 8 May 2020 | CNY | 88.66 | 89.39 | 87.3 | 89.09 | 89.09 | -0.4 (-0.45%) | 780,368 |
| 7 May 2020 | CNY | 85.99 | 90.99 | 85.7 | 89.49 | 89.49 | +2.74 (+3.16%) | 1,525,363 |
| 6 May 2020 | CNY | 83.11 | 87.45 | 81.28 | 86.75 | 86.75 | +3.7 (+4.46%) | 1,631,318 |
| 30 Apr 2020 | CNY | 86.11 | 86.11 | 82.8 | 83.05 | 83.05 | -1.36 (-1.61%) | 1,203,459 |
| 29 Apr 2020 | CNY | 85.71 | 88.37 | 84.04 | 84.41 | 84.41 | -2.59 (-2.98%) | 1,736,933 |
| 28 Apr 2020 | CNY | 85 | 88.78 | 82.12 | 87 | 87 | +3.15 (+3.76%) | 2,587,292 |
| 27 Apr 2020 | CNY | 76.31 | 83.85 | 76.31 | 83.85 | 83.85 | +7.39 (+9.67%) | 2,556,091 |
| 24 Apr 2020 | CNY | 77.41 | 77.78 | 75.45 | 76.46 | 76.46 | -2.24 (-2.85%) | 1,120,380 |
| 23 Apr 2020 | CNY | 78.3 | 79.42 | 77.58 | 78.7 | 78.7 | +0.2 (+0.25%) | 1,135,139 |
| 22 Apr 2020 | CNY | 78.15 | 78.8 | 76.82 | 78.5 | 78.5 | +0.64 (+0.82%) | 1,665,200 |
| 21 Apr 2020 | CNY | 78.28 | 78.73 | 76.01 | 77.86 | 77.86 | -0.41 (-0.52%) | 1,231,438 |
