| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 117 | 119.49 | 112.71 | 116.14 | 116.14 | -2.11 (-1.78%) | 3,697,259 |
| 3 Jun 2020 | CNY | 108.2 | 118.25 | 105.73 | 118.25 | 118.25 | +10.55 (+9.80%) | 5,384,013 |
| 2 Jun 2020 | CNY | 107.01 | 112.39 | 105 | 107.7 | 107.7 | -0.5 (-0.46%) | 3,661,848 |
| 1 Jun 2020 | CNY | 104.6 | 111.73 | 101.65 | 108.2 | 108.2 | +1 (+0.93%) | 5,330,082 |
| 29 May 2020 | CNY | 113.47 | 115.88 | 106.98 | 107.2 | 107.2 | -6.9 (-6.05%) | 5,426,216 |
| 28 May 2020 | CNY | 113.7 | 116.65 | 112.49 | 114.1 | 114.1 | -2.33 (-2.00%) | 3,539,051 |
| 27 May 2020 | CNY | 116.56 | 121.9 | 113.5 | 116.43 | 116.43 | +0.27 (+0.23%) | 6,414,322 |
| 26 May 2020 | CNY | 105.91 | 116.16 | 103.8 | 116.16 | 116.16 | +10.4 (+9.83%) | 6,366,257 |
| 25 May 2020 | CNY | 102.2 | 109.5 | 98.28 | 105.76 | 105.76 | +1.68 (+1.61%) | 5,603,110 |
| 22 May 2020 | CNY | 107.02 | 109.97 | 102.69 | 104.08 | 104.08 | -3.82 (-3.54%) | 5,331,773 |
| 21 May 2020 | CNY | 100.6 | 109.2 | 100.55 | 107.9 | 107.9 | +5.92 (+5.81%) | 7,008,843 |
| 20 May 2020 | CNY | 104.14 | 109.69 | 100.01 | 101.98 | 101.98 | -5.02 (-4.69%) | 7,210,946 |
| 19 May 2020 | CNY | 109 | 113.2 | 103.19 | 107 | 107 | +3 (+2.88%) | 8,352,932 |
| 18 May 2020 | CNY | 107.68 | 107.84 | 102.6 | 104 | 104 | +5.96 (+6.08%) | 7,516,131 |
| 15 May 2020 | CNY | 88 | 98.04 | 86.16 | 98.04 | 98.04 | +8.91 (+10.00%) | 7,020,965 |
| 14 May 2020 | CNY | 85.01 | 89.13 | 85.01 | 89.13 | 89.13 | +8.12 (+10.02%) | 10,678,131 |
| 13 May 2020 | CNY | 81 | 85.69 | 80.99 | 81.01 | 81.01 | -0.9 (-1.10%) | 10,047,688 |
| 12 May 2020 | CNY | 77 | 84.52 | 74.62 | 81.91 | 81.91 | +3.58 (+4.57%) | 11,351,918 |
| 11 May 2020 | CNY | 80.68 | 85.92 | 78.21 | 78.33 | 78.33 | +0.24 (+0.31%) | 12,547,543 |
| 8 May 2020 | CNY | 70.8 | 78.11 | 68 | 78.09 | 78.09 | +7.08 (+9.97%) | 15,821,965 |
| 7 May 2020 | CNY | 61.01 | 71.01 | 61 | 71.01 | 71.01 | +7.1 (+11.11%) | 11,877,919 |
| 6 May 2020 | CNY | 64 | 66.66 | 59 | 63.91 | 63.91 | +1.44 (+2.31%) | 15,646,551 |
| 30 Apr 2020 | CNY | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | +5.68 (+10.00%) | 1,319,604 |
| 29 Apr 2020 | CNY | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | +5.16 (+9.99%) | 313,511 |
| 28 Apr 2020 | CNY | 51.63 | 51.63 | 49.68 | 51.63 | 51.63 | +4.69 (+9.99%) | 3,649,022 |
| 27 Apr 2020 | CNY | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | +4.27 (+10.01%) | 124,799 |
| 24 Apr 2020 | CNY | 35.56 | 42.67 | 35.56 | 42.67 | 42.67 | 0.0 (0.0%) | 204,973 |
