| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | CNY | 81.2089 | 82.7389 | 79.1794 | 79.6879 | 79.6879 | -2.159 (-2.64%) | 1,499,583 |
| 26 May 2020 | CNY | 76.7216 | 82.4668 | 76.0525 | 81.8468 | 81.8468 | +5.839 (+7.68%) | 1,741,261 |
| 25 May 2020 | CNY | 75.6912 | 77.694 | 75.1604 | 76.0079 | 76.0079 | -1.039 (-1.35%) | 881,548 |
| 22 May 2020 | CNY | 79.7949 | 82.5203 | 75.8295 | 77.0472 | 77.0472 | -2.529 (-3.18%) | 1,548,489 |
| 21 May 2020 | CNY | 81.8513 | 82.9575 | 79.398 | 79.5764 | 79.5764 | -2.052 (-2.51%) | 1,461,529 |
| 20 May 2020 | CNY | 89.8803 | 89.8803 | 81.6282 | 81.6282 | 81.6282 | -9.278 (-10.21%) | 3,012,304 |
| 19 May 2020 | CNY | 88.2343 | 93.074 | 86.9318 | 90.9062 | 90.9062 | +4.014 (+4.62%) | 2,305,533 |
| 18 May 2020 | CNY | 86.8694 | 88.444 | 85.7186 | 86.8917 | 86.8917 | +0.58 (+0.67%) | 1,562,360 |
| 15 May 2020 | CNY | 86.2984 | 88.0068 | 84.6659 | 86.3118 | 86.3118 | -0.281 (-0.32%) | 1,597,597 |
| 14 May 2020 | CNY | 86.0888 | 89.1175 | 83.8585 | 86.5928 | 86.5928 | +0.384 (+0.44%) | 2,550,604 |
| 13 May 2020 | CNY | 78.0553 | 86.2092 | 77.7654 | 86.2092 | 86.2092 | +7.788 (+9.93%) | 2,754,444 |
| 12 May 2020 | CNY | 76.7216 | 79.3087 | 75.4147 | 78.4211 | 78.4211 | +1.748 (+2.28%) | 1,202,737 |
| 11 May 2020 | CNY | 79.3087 | 79.844 | 75.4236 | 76.6726 | 76.6726 | -1.994 (-2.53%) | 1,275,212 |
| 8 May 2020 | CNY | 80.7317 | 81.5613 | 78.3185 | 78.6664 | 78.6664 | -1.592 (-1.98%) | 1,529,025 |
| 7 May 2020 | CNY | 78.5058 | 81.3294 | 77.8368 | 80.2588 | 80.2588 | +1.557 (+1.98%) | 1,326,174 |
| 6 May 2020 | CNY | 74.9374 | 79.0411 | 73.1666 | 78.7021 | 78.7021 | +1.534 (+1.99%) | 1,663,208 |
| 30 Apr 2020 | CNY | 74.4913 | 77.8368 | 74.304 | 77.1677 | 77.1677 | +1.9 (+2.52%) | 1,252,921 |
| 29 Apr 2020 | CNY | 76.0793 | 78.1847 | 74.9374 | 75.2675 | 75.2675 | -0.763 (-1.00%) | 970,894 |
| 28 Apr 2020 | CNY | 74.4021 | 76.7974 | 71.3734 | 76.0302 | 76.0302 | +2.351 (+3.19%) | 1,334,065 |
| 27 Apr 2020 | CNY | 72.8632 | 75.0891 | 72.2566 | 73.6795 | 73.6795 | +0.781 (+1.07%) | 783,691 |
| 24 Apr 2020 | CNY | 74.1969 | 75.1114 | 72.2967 | 72.8989 | 72.8989 | -1.276 (-1.72%) | 772,187 |
| 23 Apr 2020 | CNY | 77.8368 | 78.5058 | 73.9516 | 74.1746 | 74.1746 | -3.974 (-5.09%) | 1,391,350 |
| 22 Apr 2020 | CNY | 76.9803 | 79.0813 | 75.6065 | 78.149 | 78.149 | -0.022 (-0.03%) | 1,343,226 |
| 21 Apr 2020 | CNY | 75.776 | 80.2811 | 74.5003 | 78.1713 | 78.1713 | +2.056 (+2.70%) | 1,442,099 |
| 20 Apr 2020 | CNY | 73.1086 | 77.5691 | 72.5064 | 76.115 | 76.115 | +2.605 (+3.54%) | 1,557,762 |
| 17 Apr 2020 | CNY | 72.2566 | 74.8482 | 71.0433 | 73.51 | 73.51 | +2.654 (+3.75%) | 1,906,465 |
| 16 Apr 2020 | CNY | 66.9218 | 70.9586 | 66.4713 | 70.856 | 70.856 | +3.234 (+4.78%) | 1,743,073 |
| 15 Apr 2020 | CNY | 70.0308 | 70.9184 | 67.5329 | 67.6221 | 67.6221 | -0.508 (-0.75%) | 1,706,126 |
| 14 Apr 2020 | CNY | 66.6854 | 68.4651 | 66.6854 | 68.1306 | 68.1306 | +1.133 (+1.69%) | 1,048,868 |
| 13 Apr 2020 | CNY | 67.8005 | 69.1253 | 66.2348 | 66.9976 | 66.9976 | -1.65 (-2.40%) | 1,022,273 |
