| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 76.4 | 76.9 | 71.7 | 72.22 | 72.22 | -4.35 (-5.68%) | 12,036,941 |
| 3 Jun 2020 | CNY | 75.41 | 78.04 | 75.2 | 76.57 | 76.57 | +0.17 (+0.22%) | 10,862,550 |
| 2 Jun 2020 | CNY | 71.9 | 78.32 | 70.68 | 76.4 | 76.4 | +5.26 (+7.39%) | 17,303,538 |
| 1 Jun 2020 | CNY | 70 | 72.5 | 69.33 | 71.14 | 71.14 | +0.94 (+1.34%) | 7,944,752 |
| 29 May 2020 | CNY | 65.11 | 70.75 | 65.11 | 70.2 | 70.2 | +4.55 (+6.93%) | 9,790,022 |
| 28 May 2020 | CNY | 65 | 65.99 | 64.05 | 65.65 | 65.65 | +0.35 (+0.54%) | 4,894,646 |
| 27 May 2020 | CNY | 66.66 | 67.4 | 64.2 | 65.3 | 65.3 | -1.32 (-1.98%) | 5,382,493 |
| 26 May 2020 | CNY | 65.1 | 67.15 | 64.77 | 66.62 | 66.62 | +2.02 (+3.13%) | 5,255,723 |
| 25 May 2020 | CNY | 64.8 | 65.88 | 63.63 | 64.6 | 64.6 | +0.15 (+0.23%) | 4,269,154 |
| 22 May 2020 | CNY | 65.66 | 66.6 | 63.48 | 64.45 | 64.45 | -1.15 (-1.75%) | 5,491,892 |
| 21 May 2020 | CNY | 68.87 | 68.87 | 65.35 | 65.6 | 65.6 | -3.2 (-4.65%) | 9,688,059 |
| 20 May 2020 | CNY | 73.64 | 73.98 | 68.34 | 68.8 | 68.8 | -5.88 (-7.87%) | 13,445,817 |
| 19 May 2020 | CNY | 71.01 | 75 | 70.31 | 74.68 | 74.68 | +4.41 (+6.28%) | 10,390,682 |
| 18 May 2020 | CNY | 72 | 72.5 | 69 | 70.27 | 70.27 | +0.13 (+0.19%) | 10,435,300 |
| 15 May 2020 | CNY | 68.79 | 72.72 | 68 | 70.14 | 70.14 | +1.95 (+2.86%) | 8,399,597 |
| 14 May 2020 | CNY | 69 | 70.45 | 67.89 | 68.19 | 68.19 | -1.06 (-1.53%) | 5,383,997 |
| 13 May 2020 | CNY | 68.8 | 72 | 67.8 | 69.25 | 69.25 | +0.94 (+1.38%) | 10,792,352 |
| 12 May 2020 | CNY | 68.1 | 68.72 | 66.52 | 68.31 | 68.31 | -0.03 (-0.04%) | 6,812,797 |
| 11 May 2020 | CNY | 69.86 | 70.33 | 67.8 | 68.34 | 68.34 | -0.85 (-1.23%) | 5,621,680 |
| 8 May 2020 | CNY | 71.2 | 71.48 | 68.5 | 69.19 | 69.19 | -1.31 (-1.86%) | 6,758,778 |
| 7 May 2020 | CNY | 70.2 | 71.69 | 69.28 | 70.5 | 70.5 | 0.0 (0.0%) | 5,715,906 |
| 6 May 2020 | CNY | 68 | 71.37 | 67.97 | 70.5 | 70.5 | +2.6 (+3.83%) | 8,429,937 |
| 30 Apr 2020 | CNY | 65.9 | 68.82 | 65 | 67.9 | 67.9 | +3.71 (+5.78%) | 10,685,704 |
| 29 Apr 2020 | CNY | 62.5 | 65.2 | 61.9 | 64.19 | 64.19 | +1.87 (+3.00%) | 5,822,229 |
| 28 Apr 2020 | CNY | 62.4 | 63.9 | 58.5 | 62.32 | 62.32 | +0.64 (+1.04%) | 8,430,399 |
| 27 Apr 2020 | CNY | 63 | 63.1 | 60.95 | 61.68 | 61.68 | -0.64 (-1.03%) | 5,502,776 |
| 24 Apr 2020 | CNY | 63.82 | 64.35 | 62.25 | 62.32 | 62.32 | -1.03 (-1.63%) | 4,659,774 |
| 23 Apr 2020 | CNY | 65.6 | 65.6 | 63.22 | 63.35 | 63.35 | -2.16 (-3.30%) | 6,768,019 |
| 22 Apr 2020 | CNY | 64.7 | 67.14 | 64.58 | 65.51 | 65.51 | -0.49 (-0.74%) | 7,623,237 |
| 21 Apr 2020 | CNY | 66.02 | 67.56 | 63.88 | 66 | 66 | -1 (-1.49%) | 8,414,297 |
