| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 106.9 | 107.98 | 105.53 | 106.76 | 106.76 | -0.44 (-0.41%) | 3,328,417 |
| 3 Jun 2020 | CNY | 102.8 | 107.34 | 102.37 | 107.2 | 107.2 | +4.93 (+4.82%) | 5,545,846 |
| 2 Jun 2020 | CNY | 105.5 | 105.91 | 101.28 | 102.27 | 102.27 | -2.83 (-2.69%) | 4,388,061 |
| 1 Jun 2020 | CNY | 105.55 | 106.68 | 104.44 | 105.1 | 105.1 | -0.01 (-0.01%) | 4,788,524 |
| 29 May 2020 | CNY | 100 | 106.36 | 100 | 105.11 | 105.11 | +4.68 (+4.66%) | 6,669,012 |
| 28 May 2020 | CNY | 100.7 | 101.72 | 97.58 | 100.43 | 100.43 | -0.57 (-0.56%) | 4,386,671 |
| 27 May 2020 | CNY | 104 | 104.6 | 100.28 | 101 | 101 | -3.16 (-3.03%) | 3,412,733 |
| 26 May 2020 | CNY | 104 | 105.31 | 102.31 | 104.16 | 104.16 | +0.88 (+0.85%) | 3,446,797 |
| 25 May 2020 | CNY | 99.39 | 104 | 98.5 | 103.28 | 103.28 | +3.78 (+3.80%) | 4,276,581 |
| 22 May 2020 | CNY | 103.39 | 104.02 | 99.13 | 99.5 | 99.5 | -2.96 (-2.89%) | 4,629,537 |
| 21 May 2020 | CNY | 102.01 | 106.49 | 101.8 | 102.46 | 102.46 | +0.96 (+0.95%) | 7,402,779 |
| 20 May 2020 | CNY | 105.99 | 106.27 | 100.52 | 101.5 | 101.5 | -3.81 (-3.62%) | 4,276,147 |
| 19 May 2020 | CNY | 105 | 106.6 | 102.85 | 105.31 | 105.31 | +1.51 (+1.45%) | 3,343,124 |
| 18 May 2020 | CNY | 100.01 | 104.98 | 100 | 103.8 | 103.8 | +2.3 (+2.27%) | 4,745,811 |
| 15 May 2020 | CNY | 104.86 | 105.16 | 98.66 | 101.5 | 101.5 | -2.55 (-2.45%) | 5,943,241 |
| 14 May 2020 | CNY | 104.01 | 105.39 | 103.02 | 104.05 | 104.05 | -0.81 (-0.77%) | 2,366,006 |
| 13 May 2020 | CNY | 102.5 | 106 | 101.83 | 104.86 | 104.86 | +2.31 (+2.25%) | 4,027,775 |
| 12 May 2020 | CNY | 99.5 | 104.75 | 99 | 102.55 | 102.55 | +3.44 (+3.47%) | 5,027,350 |
| 11 May 2020 | CNY | 101.36 | 101.36 | 98.1 | 99.11 | 99.11 | -2.26 (-2.23%) | 4,811,542 |
| 8 May 2020 | CNY | 101.99 | 104.41 | 100.39 | 101.37 | 101.37 | -0.45 (-0.44%) | 4,742,014 |
| 7 May 2020 | CNY | 102.8 | 103.5 | 100.42 | 101.82 | 101.82 | +0.02 (+0.02%) | 3,605,137 |
| 6 May 2020 | CNY | 94.05 | 103 | 94.05 | 101.8 | 101.8 | +7.35 (+7.78%) | 5,805,994 |
| 30 Apr 2020 | CNY | 99.5 | 100.3 | 94.1 | 94.45 | 94.45 | -4.52 (-4.57%) | 8,059,076 |
| 29 Apr 2020 | CNY | 96.9 | 103.98 | 96.6 | 98.97 | 98.97 | +1.77 (+1.82%) | 7,730,433 |
| 28 Apr 2020 | CNY | 97.99 | 98.7 | 94.54 | 97.2 | 97.2 | -0.69 (-0.70%) | 5,381,799 |
| 27 Apr 2020 | CNY | 91.57 | 99.29 | 90.8 | 97.89 | 97.89 | +5.65 (+6.13%) | 7,411,474 |
| 24 Apr 2020 | CNY | 90.34 | 93.44 | 89.92 | 92.24 | 92.24 | +2.54 (+2.83%) | 6,300,438 |
| 23 Apr 2020 | CNY | 91.99 | 95.57 | 87.86 | 89.7 | 89.7 | -0.73 (-0.81%) | 8,736,278 |
| 22 Apr 2020 | CNY | 89 | 90.98 | 87.88 | 90.43 | 90.43 | +1.53 (+1.72%) | 4,857,443 |
| 21 Apr 2020 | CNY | 88.1 | 89.45 | 86.61 | 88.9 | 88.9 | +0.2 (+0.23%) | 4,460,224 |
