| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2020 | CNY | 80.81 | 83.98 | 79.3 | 81.16 | 81.16 | +2.01 (+2.54%) | 4,265,084 |
| 8 May 2020 | CNY | 78.72 | 81.88 | 77.95 | 79.15 | 79.15 | -1.15 (-1.43%) | 4,587,681 |
| 7 May 2020 | CNY | 72.61 | 80.3 | 72.61 | 80.3 | 80.3 | +7.33 (+10.05%) | 5,271,354 |
| 6 May 2020 | CNY | 71.03 | 73.51 | 70.36 | 72.97 | 72.97 | +1.16 (+1.62%) | 2,681,029 |
| 30 Apr 2020 | CNY | 70.61 | 72.29 | 69.99 | 71.81 | 71.81 | +1.86 (+2.66%) | 2,687,923 |
| 29 Apr 2020 | CNY | 69.89 | 72.96 | 69.89 | 69.95 | 69.95 | -3.4 (-4.64%) | 2,948,376 |
| 28 Apr 2020 | CNY | 80 | 80 | 73.35 | 73.35 | 73.35 | -8.17 (-10.02%) | 4,715,112 |
| 27 Apr 2020 | CNY | 83.1 | 83.99 | 81.5 | 81.52 | 81.52 | -4.27 (-4.98%) | 2,774,389 |
| 24 Apr 2020 | CNY | 84 | 88.3 | 80.11 | 85.79 | 85.79 | +0.83 (+0.98%) | 5,244,803 |
| 23 Apr 2020 | CNY | 83.01 | 88.59 | 82.21 | 84.96 | 84.96 | +2.15 (+2.60%) | 5,178,564 |
| 22 Apr 2020 | CNY | 83 | 83.95 | 81.4 | 82.81 | 82.81 | -2.53 (-2.96%) | 3,687,256 |
| 21 Apr 2020 | CNY | 81.16 | 87.65 | 80.5 | 85.34 | 85.34 | +3.02 (+3.67%) | 5,545,150 |
| 20 Apr 2020 | CNY | 80.8 | 83.59 | 78.9 | 82.32 | 82.32 | +0.55 (+0.67%) | 4,485,982 |
| 17 Apr 2020 | CNY | 85.22 | 85.99 | 81.66 | 81.77 | 81.77 | -3.97 (-4.63%) | 4,484,427 |
| 16 Apr 2020 | CNY | 82.12 | 86.27 | 80.23 | 85.74 | 85.74 | +2.03 (+2.43%) | 4,841,542 |
| 15 Apr 2020 | CNY | 85.35 | 86.47 | 83.5 | 83.71 | 83.71 | -3.04 (-3.50%) | 4,345,517 |
| 14 Apr 2020 | CNY | 85.34 | 86.9 | 83.2 | 86.75 | 86.75 | +0.51 (+0.59%) | 5,276,481 |
| 13 Apr 2020 | CNY | 90.6 | 92.3 | 85.03 | 86.24 | 86.24 | -7.86 (-8.35%) | 5,454,065 |
| 10 Apr 2020 | CNY | 93.56 | 100.08 | 93.56 | 94.1 | 94.1 | -9.85 (-9.48%) | 9,182,377 |
| 9 Apr 2020 | CNY | 108 | 108 | 103.95 | 103.95 | 103.95 | -11.55 (-10%) | 1,679,600 |
| 8 Apr 2020 | CNY | 105.5 | 115.5 | 103 | 115.5 | 115.5 | +10.5 (+10%) | 10,571,525 |
| 7 Apr 2020 | CNY | 107 | 114.46 | 101 | 105 | 105 | +0.95 (+0.91%) | 9,996,796 |
| 3 Apr 2020 | CNY | 102.16 | 104.05 | 99 | 104.05 | 104.05 | +9.46 (+10.00%) | 7,646,425 |
| 2 Apr 2020 | CNY | 85 | 94.59 | 83.65 | 94.59 | 94.59 | +8.5 (+9.87%) | 5,907,427 |
| 1 Apr 2020 | CNY | 81.14 | 87.4 | 80.08 | 86.09 | 86.09 | +2.05 (+2.44%) | 6,521,104 |
| 31 Mar 2020 | CNY | 92 | 93 | 84.01 | 84.04 | 84.04 | -8.75 (-9.43%) | 6,548,742 |
| 30 Mar 2020 | CNY | 87 | 98 | 85.1 | 92.79 | 92.79 | +0.25 (+0.27%) | 9,499,377 |
| 27 Mar 2020 | CNY | 92 | 92.54 | 87.5 | 92.54 | 92.54 | +8.41 (+10.00%) | 7,671,766 |
| 26 Mar 2020 | CNY | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | +7.65 (+10.00%) | 132,705 |
| 25 Mar 2020 | CNY | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | +6.95 (+10.00%) | 83,120 |
