| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2020 | CNY | 80.3788 | 80.5096 | 78.7052 | 79.0909 | 79.0909 | -1.102 (-1.37%) | 7,200,873 |
| 1 Jun 2020 | CNY | 80.2342 | 80.8609 | 78.7259 | 80.1928 | 80.1928 | +1.061 (+1.34%) | 8,607,686 |
| 29 May 2020 | CNY | 78.4573 | 79.6694 | 77.8306 | 79.1322 | 79.1322 | +0.854 (+1.09%) | 5,568,296 |
| 28 May 2020 | CNY | 78.7603 | 79.1598 | 77.4793 | 78.2782 | 78.2782 | -0.475 (-0.60%) | 4,913,104 |
| 27 May 2020 | CNY | 79.8967 | 80.1377 | 77.8306 | 78.7534 | 78.7534 | -1.419 (-1.77%) | 6,590,736 |
| 26 May 2020 | CNY | 79.8209 | 80.7507 | 78.6364 | 80.1722 | 80.1722 | +0.296 (+0.37%) | 5,165,606 |
| 25 May 2020 | CNY | 78.8981 | 80.303 | 76.6529 | 79.876 | 79.876 | +1.832 (+2.35%) | 7,586,620 |
| 22 May 2020 | CNY | 80.5372 | 80.5716 | 77.4793 | 78.0441 | 78.0441 | -3.285 (-4.04%) | 8,222,625 |
| 21 May 2020 | CNY | 78.8292 | 82.6102 | 78.6433 | 81.3292 | 81.3292 | +2.693 (+3.42%) | 10,276,158 |
| 20 May 2020 | CNY | 78.6501 | 79.2011 | 77.865 | 78.6364 | 78.6364 | -0.007 (-0.01%) | 5,249,308 |
| 19 May 2020 | CNY | 78.3196 | 79.3526 | 76.9284 | 78.6433 | 78.6433 | +0.957 (+1.23%) | 8,340,916 |
| 18 May 2020 | CNY | 75.9091 | 77.8926 | 75.2755 | 77.686 | 77.686 | +1.653 (+2.17%) | 7,746,441 |
| 15 May 2020 | CNY | 76.7975 | 76.9697 | 75.2066 | 76.0331 | 76.0331 | +0.055 (+0.07%) | 5,120,451 |
| 14 May 2020 | CNY | 78.1681 | 78.1681 | 75.8609 | 75.978 | 75.978 | -1.97 (-2.53%) | 8,362,368 |
| 13 May 2020 | CNY | 77.135 | 78.5537 | 76.1157 | 77.9477 | 77.9477 | +0.489 (+0.63%) | 9,231,299 |
| 12 May 2020 | CNY | 74.7727 | 78.2714 | 74.2424 | 77.4587 | 77.4587 | +3.533 (+4.78%) | 13,601,718 |
| 11 May 2020 | CNY | 74.9311 | 77.5 | 73.7052 | 73.9256 | 73.9256 | -0.95 (-1.27%) | 9,895,878 |
| 8 May 2020 | CNY | 74.1047 | 75.7231 | 72.9201 | 74.876 | 74.876 | +0.696 (+0.94%) | 10,062,924 |
| 7 May 2020 | CNY | 73.0992 | 74.5661 | 72.4862 | 74.1804 | 74.1804 | +1.183 (+1.62%) | 10,329,528 |
| 7 May 2020 |
|
|||||||
| 6 May 2020 | CNY | 69.6798 | 73.02 | 69.4731 | 72.997 | 72.997 | +2.445 (+3.47%) | 12,381,395 |
| 30 Apr 2020 | CNY | 72.3141 | 72.3141 | 69.9036 | 70.5521 | 70.5521 | -2.043 (-2.81%) | 9,605,340 |
| 29 Apr 2020 | CNY | 73.3758 | 73.4562 | 71.1719 | 72.5953 | 72.5953 | -0.752 (-1.02%) | 6,244,294 |
| 28 Apr 2020 | CNY | 72.0902 | 74.3343 | 71.5852 | 73.3471 | 73.3471 | +1.234 (+1.71%) | 10,767,446 |
| 27 Apr 2020 | CNY | 73.9096 | 74.6097 | 70.7645 | 72.1132 | 72.1132 | -0.821 (-1.13%) | 11,322,245 |
| 24 Apr 2020 | CNY | 72.3141 | 73.1749 | 71.2867 | 72.9339 | 72.9339 | +0.706 (+0.98%) | 6,238,563 |
| 23 Apr 2020 | CNY | 72.6297 | 74.0243 | 71.6827 | 72.228 | 72.228 | -0.327 (-0.45%) | 8,843,938 |
| 22 Apr 2020 | CNY | 71.8664 | 73.5939 | 71.4532 | 72.5551 | 72.5551 | +0.821 (+1.14%) | 7,702,273 |
| 21 Apr 2020 | CNY | 71.3671 | 72.3026 | 71.3671 | 71.7344 | 71.7344 | -0.155 (-0.22%) | 4,120,826 |
| 20 Apr 2020 | CNY | 72.8306 | 72.8306 | 71.3728 | 71.8894 | 71.8894 | -0.396 (-0.55%) | 6,323,610 |
| 17 Apr 2020 | CNY | 72.601 | 73.6685 | 71.9869 | 72.2854 | 72.2854 | +0.362 (+0.50%) | 6,400,617 |
