| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | CNY | 274.2 | 274.2 | 271.02 | 273.8 | 273.8 | -0.24 (-0.09%) | 2,938,795 |
| 4 Jun 2020 | CNY | 276.58 | 277.3 | 270.8 | 274.04 | 274.04 | -1.66 (-0.60%) | 4,036,241 |
| 3 Jun 2020 | CNY | 275.66 | 280.99 | 273.33 | 275.7 | 275.7 | +0.5 (+0.18%) | 4,352,275 |
| 2 Jun 2020 | CNY | 279.9 | 280.99 | 273.3 | 275.2 | 275.2 | -6.06 (-2.15%) | 4,254,236 |
| 1 Jun 2020 | CNY | 278.8 | 282.55 | 274 | 281.26 | 281.26 | +5.79 (+2.10%) | 4,260,098 |
| 29 May 2020 | CNY | 271.1 | 278.67 | 269.1 | 275.47 | 275.47 | +3.77 (+1.39%) | 3,929,658 |
| 28 May 2020 | CNY | 278.02 | 278.3 | 267.72 | 271.7 | 271.7 | -5.5 (-1.98%) | 4,459,158 |
| 27 May 2020 | CNY | 284.5 | 287 | 275.1 | 277.2 | 277.2 | -8.49 (-2.97%) | 4,720,261 |
| 26 May 2020 | CNY | 281 | 286.46 | 276.02 | 285.69 | 285.69 | +7.22 (+2.59%) | 5,057,867 |
| 25 May 2020 | CNY | 275 | 280.28 | 269.15 | 278.47 | 278.47 | +4.69 (+1.71%) | 4,389,574 |
| 22 May 2020 | CNY | 283 | 283.03 | 270.8 | 273.78 | 273.78 | -8.72 (-3.09%) | 6,594,324 |
| 21 May 2020 | CNY | 266.8 | 288.58 | 265.77 | 282.5 | 282.5 | +19.31 (+7.34%) | 12,257,470 |
| 20 May 2020 | CNY | 270 | 274.81 | 261.88 | 263.19 | 263.19 | -6.36 (-2.36%) | 6,305,512 |
| 19 May 2020 | CNY | 267.91 | 270.38 | 265.01 | 269.55 | 269.55 | +4.55 (+1.72%) | 6,863,373 |
| 18 May 2020 | CNY | 261.5 | 268 | 258.58 | 265 | 265 | +4.83 (+1.86%) | 7,478,826 |
| 15 May 2020 | CNY | 267.8 | 267.8 | 257 | 260.17 | 260.17 | -7.83 (-2.92%) | 5,883,658 |
| 14 May 2020 | CNY | 267.2 | 271.19 | 265.29 | 268 | 268 | +0.7 (+0.26%) | 4,601,692 |
| 13 May 2020 | CNY | 261 | 268.6 | 260.28 | 267.3 | 267.3 | +7.07 (+2.72%) | 5,668,809 |
| 12 May 2020 | CNY | 260.1 | 261.28 | 258.1 | 260.23 | 260.23 | -0.37 (-0.14%) | 3,781,899 |
| 11 May 2020 | CNY | 268.5 | 268.95 | 258.5 | 260.6 | 260.6 | -5.5 (-2.07%) | 5,248,092 |
| 8 May 2020 | CNY | 267 | 268.5 | 263.38 | 266.1 | 266.1 | +1.34 (+0.51%) | 3,623,044 |
| 7 May 2020 | CNY | 263.3 | 265.99 | 259.79 | 264.76 | 264.76 | +4.04 (+1.55%) | 3,471,892 |
| 6 May 2020 | CNY | 253 | 261.94 | 252.08 | 260.72 | 260.72 | +4.42 (+1.72%) | 5,598,702 |
| 30 Apr 2020 | CNY | 263.99 | 264 | 255 | 256.3 | 256.3 | -7.57 (-2.87%) | 7,851,227 |
| 29 Apr 2020 | CNY | 270.52 | 272.52 | 262 | 263.87 | 263.87 | -10.13 (-3.70%) | 5,259,078 |
| 28 Apr 2020 | CNY | 273.26 | 276.02 | 268 | 274 | 274 | +1.1 (+0.40%) | 3,777,078 |
| 27 Apr 2020 | CNY | 267.55 | 274.6 | 264.36 | 272.9 | 272.9 | +7.18 (+2.70%) | 4,078,201 |
| 24 Apr 2020 | CNY | 270.53 | 272.3 | 265.35 | 265.72 | 265.72 | -4.26 (-1.58%) | 2,999,921 |
| 23 Apr 2020 | CNY | 273.98 | 277.76 | 269.01 | 269.98 | 269.98 | -2.35 (-0.86%) | 4,220,576 |
| 22 Apr 2020 | CNY | 266.78 | 273.26 | 262.08 | 272.33 | 272.33 | +4.34 (+1.62%) | 4,653,427 |
