| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 60.63 | 61.1 | 59.8 | 60.03 | 60.03 | -0.54 (-0.89%) | 3,118,980 |
| 26 May 2020 | CNY | 59.18 | 60.6 | 58.75 | 60.57 | 60.57 | +2.24 (+3.84%) | 3,687,765 |
| 25 May 2020 | CNY | 59.17 | 59.48 | 57.6 | 58.33 | 58.33 | -0.6 (-1.02%) | 2,997,987 |
| 22 May 2020 | CNY | 59.07 | 60.08 | 58.25 | 58.93 | 58.93 | -0.3 (-0.51%) | 3,903,900 |
| 21 May 2020 | CNY | 59.59 | 60.46 | 58.68 | 59.23 | 59.23 | -0.17 (-0.29%) | 3,565,774 |
| 20 May 2020 | CNY | 60.4 | 60.8 | 59.09 | 59.4 | 59.4 | -0.83 (-1.38%) | 3,675,059 |
| 19 May 2020 | CNY | 58.74 | 60.64 | 58.2 | 60.23 | 60.23 | +1.53 (+2.61%) | 4,213,106 |
| 18 May 2020 | CNY | 57.61 | 59.5 | 57.2 | 58.7 | 58.7 | +1.69 (+2.96%) | 4,746,367 |
| 15 May 2020 | CNY | 58.58 | 58.97 | 56.94 | 57.01 | 57.01 | -1.1 (-1.89%) | 4,245,638 |
| 14 May 2020 | CNY | 57.7 | 59.06 | 57.32 | 58.11 | 58.11 | -0.08 (-0.14%) | 3,575,767 |
| 13 May 2020 | CNY | 57.99 | 59.19 | 57.2 | 58.19 | 58.19 | -0.19 (-0.33%) | 4,187,712 |
| 12 May 2020 | CNY | 56.06 | 58.5 | 55.53 | 58.38 | 58.38 | +3.04 (+5.49%) | 5,931,309 |
| 11 May 2020 | CNY | 55.98 | 56.34 | 55.26 | 55.34 | 55.34 | -0.38 (-0.68%) | 3,564,128 |
| 8 May 2020 | CNY | 56.32 | 56.57 | 55.18 | 55.72 | 55.72 | -0.52 (-0.92%) | 4,849,320 |
| 7 May 2020 | CNY | 56.35 | 56.84 | 55.35 | 56.24 | 56.24 | -0.1 (-0.18%) | 4,503,356 |
| 6 May 2020 | CNY | 54.9 | 56.52 | 54.38 | 56.34 | 56.34 | +1.61 (+2.94%) | 5,190,635 |
| 30 Apr 2020 | CNY | 54.1 | 55.13 | 53.96 | 54.73 | 54.73 | +0.48 (+0.88%) | 4,876,909 |
| 29 Apr 2020 | CNY | 52.41 | 55.1 | 52.41 | 54.25 | 54.25 | +1.57 (+2.98%) | 4,796,504 |
| 28 Apr 2020 | CNY | 52 | 52.88 | 50.4 | 52.68 | 52.68 | +0.87 (+1.68%) | 3,930,848 |
| 27 Apr 2020 | CNY | 52 | 52.78 | 51.52 | 51.81 | 51.81 | -0.28 (-0.54%) | 2,353,403 |
| 24 Apr 2020 | CNY | 51.64 | 52.3 | 51.32 | 52.09 | 52.09 | +0.07 (+0.13%) | 2,172,530 |
| 23 Apr 2020 | CNY | 52.71 | 53.1 | 51.93 | 52.02 | 52.02 | -0.52 (-0.99%) | 3,019,638 |
| 22 Apr 2020 | CNY | 51.24 | 52.82 | 51.24 | 52.54 | 52.54 | +0.96 (+1.86%) | 3,266,689 |
| 21 Apr 2020 | CNY | 52.02 | 52.18 | 50.93 | 51.58 | 51.58 | -0.71 (-1.36%) | 2,590,753 |
| 20 Apr 2020 | CNY | 52.1 | 52.63 | 51.33 | 52.29 | 52.29 | +0.69 (+1.34%) | 3,186,405 |
| 17 Apr 2020 | CNY | 50.81 | 52.36 | 50.81 | 51.6 | 51.6 | +0.97 (+1.92%) | 5,103,613 |
| 16 Apr 2020 | CNY | 50.09 | 50.96 | 49.89 | 50.63 | 50.63 | +0.41 (+0.82%) | 2,378,388 |
| 15 Apr 2020 | CNY | 50.55 | 51.22 | 50.01 | 50.22 | 50.22 | +0.27 (+0.54%) | 3,702,292 |
| 14 Apr 2020 | CNY | 48.9 | 50 | 48.26 | 49.95 | 49.95 | +1.62 (+3.35%) | 4,070,538 |
| 13 Apr 2020 | CNY | 50.03 | 50.51 | 48.11 | 48.33 | 48.33 | -2.11 (-4.18%) | 4,587,205 |
