| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 88.49 | 89.59 | 84.66 | 85.12 | 85.12 | -2.87 (-3.26%) | 2,472,850 |
| 1 Jun 2020 | CNY | 87.58 | 89.29 | 87.22 | 87.99 | 87.99 | +0.98 (+1.13%) | 2,345,520 |
| 29 May 2020 | CNY | 81.81 | 87.98 | 81.09 | 87.01 | 87.01 | +5.19 (+6.34%) | 3,184,188 |
| 28 May 2020 | CNY | 82.95 | 83.7 | 80.6 | 81.82 | 81.82 | -1.76 (-2.11%) | 1,636,236 |
| 27 May 2020 | CNY | 84.44 | 86.03 | 83.08 | 83.58 | 83.58 | -1.07 (-1.26%) | 1,967,375 |
| 26 May 2020 | CNY | 82.69 | 85.12 | 81.38 | 84.65 | 84.65 | +1.6 (+1.93%) | 2,289,736 |
| 25 May 2020 | CNY | 79.47 | 83.1 | 78.3 | 83.05 | 83.05 | +3.59 (+4.52%) | 2,253,364 |
| 22 May 2020 | CNY | 82.92 | 84.5 | 78.41 | 79.46 | 79.46 | -3.62 (-4.36%) | 2,345,148 |
| 21 May 2020 | CNY | 86 | 87.21 | 82.9 | 83.08 | 83.08 | -3.17 (-3.68%) | 2,303,903 |
| 20 May 2020 | CNY | 89.5 | 90.5 | 85.3 | 86.25 | 86.25 | -3.74 (-4.16%) | 2,876,686 |
| 19 May 2020 | CNY | 88.83 | 90 | 86.91 | 89.99 | 89.99 | +0.99 (+1.11%) | 2,100,562 |
| 18 May 2020 | CNY | 84.5 | 91.59 | 83.23 | 89 | 89 | +3.24 (+3.78%) | 3,368,740 |
| 15 May 2020 | CNY | 87.9 | 88.64 | 84.8 | 85.76 | 85.76 | -2.81 (-3.17%) | 2,840,522 |
| 14 May 2020 | CNY | 83.23 | 91.5 | 81.1 | 88.57 | 88.57 | +4.83 (+5.77%) | 2,972,896 |
| 13 May 2020 | CNY | 81 | 84.95 | 80.31 | 83.74 | 83.74 | +2.26 (+2.77%) | 2,995,090 |
| 12 May 2020 | CNY | 78.33 | 81.48 | 77.2 | 81.48 | 81.48 | +4.15 (+5.37%) | 2,581,150 |
| 11 May 2020 | CNY | 78.31 | 79.3 | 77.21 | 77.33 | 77.33 | -1.62 (-2.05%) | 1,231,170 |
| 8 May 2020 | CNY | 78.8 | 80.38 | 77.6 | 78.95 | 78.95 | -0.67 (-0.84%) | 1,539,658 |
| 7 May 2020 | CNY | 77.44 | 81.47 | 76.3 | 79.62 | 79.62 | +2.13 (+2.75%) | 2,085,181 |
| 6 May 2020 | CNY | 77 | 77.84 | 75.97 | 77.49 | 77.49 | -1.44 (-1.82%) | 1,585,748 |
| 30 Apr 2020 | CNY | 81.55 | 82.48 | 76.5 | 78.93 | 78.93 | -2.52 (-3.09%) | 3,149,448 |
| 29 Apr 2020 | CNY | 83.01 | 85 | 80.8 | 81.45 | 81.45 | -1.67 (-2.01%) | 2,252,142 |
| 28 Apr 2020 | CNY | 78.78 | 85.85 | 75.95 | 83.12 | 83.12 | +4.49 (+5.71%) | 2,784,500 |
| 27 Apr 2020 | CNY | 77.09 | 79.99 | 75.73 | 78.63 | 78.63 | +1.12 (+1.44%) | 1,642,400 |
| 24 Apr 2020 | CNY | 79.38 | 81.11 | 77.01 | 77.51 | 77.51 | -2.59 (-3.23%) | 1,378,851 |
| 23 Apr 2020 | CNY | 80.59 | 85 | 78.8 | 80.1 | 80.1 | -0.73 (-0.90%) | 2,339,451 |
| 22 Apr 2020 | CNY | 77.3 | 82.2 | 76.83 | 80.83 | 80.83 | +2.44 (+3.11%) | 2,232,302 |
| 21 Apr 2020 | CNY | 78.23 | 78.8 | 75.17 | 78.39 | 78.39 | +0.19 (+0.24%) | 1,129,606 |
| 20 Apr 2020 | CNY | 76.66 | 80 | 76.55 | 78.2 | 78.2 | +0.2 (+0.26%) | 1,245,977 |
| 17 Apr 2020 | CNY | 77 | 78.42 | 76.01 | 78 | 78 | +0.07 (+0.09%) | 1,208,286 |
