| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 52.5167 | 53.1417 | 52.1 | 52.725 | 52.725 | -0.033 (-0.06%) | 548,892 |
| 2 Jun 2020 | CNY | 52.5 | 53.025 | 51.5 | 52.7583 | 52.7583 | +0.267 (+0.51%) | 1,074,795 |
| 1 Jun 2020 | CNY | 51.25 | 52.625 | 50.975 | 52.4917 | 52.4917 | +1.383 (+2.71%) | 1,171,233 |
| 29 May 2020 | CNY | 50.3333 | 51.4833 | 49.275 | 51.1083 | 51.1083 | +0.375 (+0.74%) | 859,453 |
| 28 May 2020 | CNY | 48.825 | 50.75 | 48.425 | 50.7333 | 50.7333 | +1.925 (+3.94%) | 1,443,549 |
| 27 May 2020 | CNY | 51.0583 | 51.0583 | 48.5083 | 48.8083 | 48.8083 | -1.792 (-3.54%) | 780,936 |
| 26 May 2020 | CNY | 50.9333 | 51.2417 | 50.1 | 50.6 | 50.6 | -0.067 (-0.13%) | 903,693 |
| 25 May 2020 | CNY | 50.4083 | 51.125 | 50 | 50.6667 | 50.6667 | +0.617 (+1.23%) | 890,767 |
| 22 May 2020 | CNY | 51.5083 | 51.9083 | 49.4417 | 50.05 | 50.05 | -1.617 (-3.13%) | 951,198 |
| 21 May 2020 | CNY | 54.575 | 54.575 | 51.2583 | 51.6667 | 51.6667 | -1.392 (-2.62%) | 1,294,594 |
| 20 May 2020 | CNY | 54.8083 | 55.5083 | 52.9167 | 53.0583 | 53.0583 | -1.983 (-3.60%) | 1,227,722 |
| 19 May 2020 | CNY | 54.8333 | 55.4833 | 53.5833 | 55.0417 | 55.0417 | +0.833 (+1.54%) | 996,093 |
| 18 May 2020 | CNY | 55.15 | 55.825 | 53.7583 | 54.2083 | 54.2083 | -0.458 (-0.84%) | 1,028,090 |
| 15 May 2020 | CNY | 54.725 | 56.2333 | 54.075 | 54.6667 | 54.6667 | 0.0 (0.0%) | 1,735,196 |
| 14 May 2020 | CNY | 54.3417 | 55.025 | 53.3417 | 54.6667 | 54.6667 | +1.067 (+1.99%) | 1,131,231 |
| 13 May 2020 | CNY | 53.05 | 54.775 | 52.875 | 53.6 | 53.6 | +0.142 (+0.27%) | 1,348,084 |
| 12 May 2020 | CNY | 54.0583 | 54.1667 | 52.5 | 53.4583 | 53.4583 | -1.533 (-2.79%) | 2,393,058 |
| 11 May 2020 | CNY | 54.8333 | 55.5 | 53.175 | 54.9917 | 54.9917 | +1.569 (+2.94%) | 2,519,512 |
| 11 May 2020 |
|
|||||||
| 8 May 2020 | CNY | 49.2679 | 53.4226 | 49.2619 | 53.4226 | 53.4226 | +4.857 (+10.00%) | 3,153,171 |
| 7 May 2020 | CNY | 48.2143 | 48.7381 | 47.3214 | 48.5655 | 48.5655 | +0.494 (+1.03%) | 813,010 |
| 6 May 2020 | CNY | 47.7798 | 48.1607 | 47.0119 | 48.0714 | 48.0714 | -0.441 (-0.91%) | 1,249,706 |
| 30 Apr 2020 | CNY | 48.7083 | 50.8929 | 48.2202 | 48.5119 | 48.5119 | -0.179 (-0.37%) | 1,533,571 |
| 29 Apr 2020 | CNY | 47.7917 | 48.756 | 47.125 | 48.6905 | 48.6905 | +0.298 (+0.61%) | 965,951 |
| 28 Apr 2020 | CNY | 49.1131 | 49.8512 | 47.6191 | 48.3929 | 48.3929 | -1.47 (-2.95%) | 1,335,306 |
| 27 Apr 2020 | CNY | 46.4286 | 50.1667 | 46.1429 | 49.8631 | 49.8631 | +2.934 (+6.25%) | 1,575,493 |
| 24 Apr 2020 | CNY | 48.0714 | 48.4821 | 46.4286 | 46.9286 | 46.9286 | -1.524 (-3.14%) | 815,984 |
| 23 Apr 2020 | CNY | 48.5774 | 48.756 | 47.2917 | 48.4524 | 48.4524 | +0.357 (+0.74%) | 922,215 |
| 22 Apr 2020 | CNY | 47.8869 | 48.5536 | 47.3095 | 48.0952 | 48.0952 | -0.464 (-0.96%) | 588,972 |
| 21 Apr 2020 | CNY | 48.9107 | 49.6667 | 47.9167 | 48.5595 | 48.5595 | -0.786 (-1.59%) | 872,046 |
| 20 Apr 2020 | CNY | 47.6131 | 49.4048 | 47.5238 | 49.3452 | 49.3452 | +1.851 (+3.90%) | 1,120,921 |
