| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 62.7398 | 66.2092 | 62.1633 | 65.2908 | 65.2908 | +2.127 (+3.37%) | 3,919,394 |
| 3 Jun 2020 | CNY | 60.6122 | 63.5357 | 60.2194 | 63.1633 | 63.1633 | +2.806 (+4.65%) | 4,233,933 |
| 2 Jun 2020 | CNY | 62.6531 | 62.801 | 59.6939 | 60.3571 | 60.3571 | -2.041 (-3.27%) | 4,693,666 |
| 1 Jun 2020 | CNY | 62.0204 | 62.6174 | 60.2041 | 62.398 | 62.398 | +1.255 (+2.05%) | 3,772,933 |
| 29 May 2020 | CNY | 57.1633 | 62.0306 | 56.602 | 61.1429 | 61.1429 | +3.77 (+6.57%) | 6,207,406 |
| 28 May 2020 | CNY | 56.1225 | 58.8214 | 56.1225 | 57.3725 | 57.3725 | +0.694 (+1.22%) | 3,549,683 |
| 27 May 2020 | CNY | 58.8418 | 59.1327 | 56.4286 | 56.6786 | 56.6786 | -2.02 (-3.44%) | 3,428,040 |
| 26 May 2020 | CNY | 57.5969 | 60.4949 | 56.6888 | 58.699 | 58.699 | +1.097 (+1.90%) | 4,613,689 |
| 25 May 2020 | CNY | 56.4847 | 57.949 | 55.6174 | 57.602 | 57.602 | +1.117 (+1.98%) | 3,638,114 |
| 22 May 2020 | CNY | 56.949 | 58.9796 | 55.4082 | 56.4847 | 56.4847 | -0.255 (-0.45%) | 5,064,389 |
| 21 May 2020 | CNY | 56.7347 | 58.6633 | 56.4286 | 56.7398 | 56.7398 | -0.153 (-0.27%) | 3,217,236 |
| 20 May 2020 | CNY | 58.6735 | 58.6735 | 56.2806 | 56.8929 | 56.8929 | -2 (-3.40%) | 3,739,597 |
| 19 May 2020 | CNY | 59.4388 | 60.2041 | 57.1429 | 58.8929 | 58.8929 | -0.015 (-0.03%) | 2,875,708 |
| 18 May 2020 | CNY | 55.6122 | 59.5255 | 55.2041 | 58.9082 | 58.9082 | +2.623 (+4.66%) | 3,203,206 |
| 15 May 2020 | CNY | 55.102 | 56.5102 | 54.8469 | 56.2857 | 56.2857 | +0.673 (+1.21%) | 2,608,060 |
| 14 May 2020 | CNY | 56.199 | 57.1327 | 55.2602 | 55.6122 | 55.6122 | -0.934 (-1.65%) | 3,401,991 |
| 13 May 2020 | CNY | 53.9694 | 57.1225 | 53.4082 | 56.5459 | 56.5459 | +2.576 (+4.77%) | 4,723,594 |
| 12 May 2020 | CNY | 53.051 | 54.1582 | 52.4541 | 53.9694 | 53.9694 | +0.653 (+1.22%) | 3,371,178 |
| 11 May 2020 | CNY | 52.5051 | 53.7755 | 51.5816 | 53.3163 | 53.3163 | +0.903 (+1.72%) | 4,235,581 |
| 8 May 2020 | CNY | 51.2704 | 52.8469 | 50.5663 | 52.4133 | 52.4133 | +1.321 (+2.59%) | 4,501,273 |
| 7 May 2020 | CNY | 50.2551 | 51.3674 | 49.7143 | 51.0918 | 51.0918 | +0.178 (+0.35%) | 3,577,246 |
| 6 May 2020 | CNY | 49.6429 | 51.4286 | 48.6735 | 50.9133 | 50.9133 | +1.602 (+3.25%) | 6,707,463 |
| 30 Apr 2020 | CNY | 50.7653 | 50.7653 | 48.1633 | 49.3112 | 49.3112 | -0.51 (-1.02%) | 6,854,739 |
| 29 Apr 2020 | CNY | 51.2908 | 53.1684 | 49.7755 | 49.8214 | 49.8214 | -2.005 (-3.87%) | 5,898,126 |
| 28 Apr 2020 | CNY | 48.5765 | 52.0102 | 47.9592 | 51.8265 | 51.8265 | +3.408 (+7.04%) | 6,102,062 |
| 27 Apr 2020 | CNY | 47.3571 | 48.8265 | 46.4847 | 48.4184 | 48.4184 | +0.954 (+2.01%) | 4,261,479 |
| 24 Apr 2020 | CNY | 48.2653 | 48.8622 | 46.8929 | 47.4643 | 47.4643 | -1.546 (-3.15%) | 4,031,375 |
| 23 Apr 2020 | CNY | 48.0051 | 50.3571 | 48.0051 | 49.0102 | 49.0102 | +1 (+2.08%) | 5,923,566 |
| 22 Apr 2020 | CNY | 46.4541 | 48.3367 | 46.4541 | 48.0102 | 48.0102 | +0.51 (+1.07%) | 5,071,598 |
| 21 Apr 2020 | CNY | 49.5918 | 49.5918 | 47.0357 | 47.5 | 47.5 | -2.607 (-5.20%) | 7,924,280 |
