| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 107.88 | 109.93 | 104 | 107.49 | 107.49 | +2.01 (+1.91%) | 1,463,015 |
| 29 May 2020 | CNY | 97 | 105.48 | 95.9 | 105.48 | 105.48 | +9.59 (+10.00%) | 1,939,439 |
| 28 May 2020 | CNY | 95.93 | 96.83 | 94.03 | 95.89 | 95.89 | -0.04 (-0.04%) | 797,718 |
| 27 May 2020 | CNY | 95.69 | 97.47 | 94.32 | 95.93 | 95.93 | +0.14 (+0.15%) | 726,980 |
| 26 May 2020 | CNY | 92.95 | 96.5 | 92.22 | 95.79 | 95.79 | +3.05 (+3.29%) | 790,358 |
| 25 May 2020 | CNY | 93.2 | 94.88 | 91.52 | 92.74 | 92.74 | -0.51 (-0.55%) | 1,146,547 |
| 22 May 2020 | CNY | 96.55 | 97.48 | 90.89 | 93.25 | 93.25 | -4.07 (-4.18%) | 1,620,111 |
| 21 May 2020 | CNY | 95.04 | 100.4 | 95.04 | 97.32 | 97.32 | -0.57 (-0.58%) | 1,098,778 |
| 20 May 2020 | CNY | 95.15 | 99.8 | 93.87 | 97.89 | 97.89 | +3.88 (+4.13%) | 1,668,916 |
| 19 May 2020 | CNY | 94.36 | 95.4 | 92.13 | 94.01 | 94.01 | +0.38 (+0.41%) | 821,096 |
| 18 May 2020 | CNY | 97.05 | 98.4 | 93.29 | 93.63 | 93.63 | -1.87 (-1.96%) | 1,183,163 |
| 15 May 2020 | CNY | 90.81 | 96.66 | 90.1 | 95.5 | 95.5 | +5.5 (+6.11%) | 1,602,474 |
| 14 May 2020 | CNY | 91.24 | 93.88 | 90 | 90 | 90 | -2.48 (-2.68%) | 1,627,300 |
| 13 May 2020 | CNY | 86 | 93.23 | 85.7 | 92.48 | 92.48 | +7.27 (+8.53%) | 2,678,800 |
| 12 May 2020 | CNY | 86.07 | 86.11 | 83.6 | 85.21 | 85.21 | -0.98 (-1.14%) | 841,522 |
| 11 May 2020 | CNY | 86.28 | 86.91 | 83.9 | 86.19 | 86.19 | +0.39 (+0.45%) | 1,176,134 |
| 8 May 2020 | CNY | 87.1 | 88.1 | 85.32 | 85.8 | 85.8 | -0.51 (-0.59%) | 1,180,245 |
| 7 May 2020 | CNY | 86.7 | 87.58 | 84.65 | 86.31 | 86.31 | -0.2 (-0.23%) | 933,402 |
| 6 May 2020 | CNY | 83.99 | 87.68 | 83.61 | 86.51 | 86.51 | +0.61 (+0.71%) | 1,787,801 |
| 30 Apr 2020 | CNY | 78.25 | 85.9 | 78.25 | 85.9 | 85.9 | +7.81 (+10.00%) | 3,209,613 |
| 29 Apr 2020 | CNY | 75.03 | 78.41 | 74.1 | 78.09 | 78.09 | +3.19 (+4.26%) | 1,315,650 |
| 28 Apr 2020 | CNY | 75.5 | 76.6 | 70.59 | 74.9 | 74.9 | +0.31 (+0.42%) | 993,042 |
| 27 Apr 2020 | CNY | 73.54 | 75.72 | 73.54 | 74.59 | 74.59 | +0.75 (+1.02%) | 852,300 |
| 24 Apr 2020 | CNY | 75.9 | 75.9 | 73.32 | 73.84 | 73.84 | -1.6 (-2.12%) | 1,128,900 |
| 23 Apr 2020 | CNY | 78.18 | 78.18 | 75.22 | 75.44 | 75.44 | -2.16 (-2.78%) | 1,547,800 |
| 22 Apr 2020 | CNY | 77.21 | 77.89 | 75.37 | 77.6 | 77.6 | +0.41 (+0.53%) | 1,003,340 |
| 21 Apr 2020 | CNY | 79.58 | 79.94 | 75.03 | 77.19 | 77.19 | -3.06 (-3.81%) | 1,980,540 |
| 20 Apr 2020 | CNY | 79.03 | 80.68 | 78.05 | 80.25 | 80.25 | +0.6 (+0.75%) | 1,522,252 |
| 17 Apr 2020 | CNY | 80 | 81.38 | 77.67 | 79.65 | 79.65 | +0.4 (+0.50%) | 2,767,423 |
| 16 Apr 2020 | CNY | 78.05 | 82.3 | 77.2 | 79.25 | 79.25 | +2.08 (+2.70%) | 4,558,428 |
