| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 112.4 | 114.99 | 111.1 | 112.83 | 112.83 | +1.78 (+1.60%) | 1,846,317 |
| 3 Jun 2020 | CNY | 116 | 116 | 111.05 | 111.05 | 111.05 | -4.23 (-3.67%) | 2,178,167 |
| 2 Jun 2020 | CNY | 117.6 | 117.6 | 113.71 | 115.28 | 115.28 | -2.52 (-2.14%) | 2,119,680 |
| 1 Jun 2020 | CNY | 118.34 | 119.5 | 115.6 | 117.8 | 117.8 | +1.05 (+0.90%) | 1,596,284 |
| 29 May 2020 | CNY | 112.97 | 117.8 | 111.8 | 116.75 | 116.75 | +3.61 (+3.19%) | 904,512 |
| 28 May 2020 | CNY | 113.5 | 113.5 | 110.3 | 113.14 | 113.14 | -0.21 (-0.19%) | 744,226 |
| 27 May 2020 | CNY | 113.01 | 114.8 | 111.21 | 113.35 | 113.35 | -0.55 (-0.48%) | 922,693 |
| 26 May 2020 | CNY | 111.62 | 114.5 | 110.8 | 113.9 | 113.9 | +3.2 (+2.89%) | 1,221,235 |
| 25 May 2020 | CNY | 109 | 112 | 106 | 110.7 | 110.7 | +0.85 (+0.77%) | 1,351,605 |
| 22 May 2020 | CNY | 112.52 | 112.6 | 107.13 | 109.85 | 109.85 | -2.65 (-2.36%) | 1,997,682 |
| 21 May 2020 | CNY | 110.9 | 113.5 | 109 | 112.5 | 112.5 | +1.96 (+1.77%) | 1,302,718 |
| 20 May 2020 | CNY | 114.53 | 115.36 | 110.2 | 110.54 | 110.54 | -5.06 (-4.38%) | 1,789,887 |
| 19 May 2020 | CNY | 109.86 | 116.4 | 109 | 115.6 | 115.6 | +4.64 (+4.18%) | 2,074,920 |
| 18 May 2020 | CNY | 107.37 | 112.46 | 107.37 | 110.96 | 110.96 | +1.49 (+1.36%) | 1,695,014 |
| 15 May 2020 | CNY | 106.31 | 111.27 | 103.33 | 109.47 | 109.47 | +3.79 (+3.59%) | 2,296,610 |
| 14 May 2020 | CNY | 107.73 | 110.8 | 104.9 | 105.68 | 105.68 | -2.94 (-2.71%) | 1,644,685 |
| 13 May 2020 | CNY | 103.48 | 111.23 | 102.62 | 108.62 | 108.62 | +4.82 (+4.64%) | 2,716,474 |
| 12 May 2020 | CNY | 100.99 | 105.03 | 99.51 | 103.8 | 103.8 | +2.8 (+2.77%) | 2,452,071 |
| 11 May 2020 | CNY | 105.22 | 105.22 | 99.33 | 101 | 101 | -4.21 (-4.00%) | 2,937,322 |
| 8 May 2020 | CNY | 102.4 | 106.5 | 101.08 | 105.21 | 105.21 | +4.71 (+4.69%) | 2,595,479 |
| 7 May 2020 | CNY | 97.58 | 102.88 | 96.64 | 100.5 | 100.5 | +3.5 (+3.61%) | 1,923,135 |
| 6 May 2020 | CNY | 93 | 97.5 | 92.05 | 97 | 97 | +3.2 (+3.41%) | 1,772,065 |
| 30 Apr 2020 | CNY | 95.37 | 96 | 92.18 | 93.8 | 93.8 | -1.7 (-1.78%) | 2,840,021 |
| 29 Apr 2020 | CNY | 97.8 | 98.88 | 94.49 | 95.5 | 95.5 | -2.69 (-2.74%) | 2,078,143 |
| 28 Apr 2020 | CNY | 96.99 | 98.38 | 94.88 | 98.19 | 98.19 | +1.89 (+1.96%) | 1,322,820 |
| 27 Apr 2020 | CNY | 96.99 | 98.48 | 95.08 | 96.3 | 96.3 | -0.93 (-0.96%) | 1,513,495 |
| 24 Apr 2020 | CNY | 100 | 100.8 | 96.28 | 97.23 | 97.23 | -1.32 (-1.34%) | 1,415,144 |
| 23 Apr 2020 | CNY | 98.93 | 101.61 | 97.85 | 98.55 | 98.55 | +0.04 (+0.04%) | 1,630,536 |
| 22 Apr 2020 | CNY | 96.2 | 99 | 95.31 | 98.51 | 98.51 | +2 (+2.07%) | 1,923,237 |
| 21 Apr 2020 | CNY | 97.48 | 98.3 | 93 | 96.51 | 96.51 | -3.03 (-3.04%) | 4,124,486 |
