| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | CNY | 186.37 | 189.28 | 181 | 182.93 | 182.93 | -2.88 (-1.55%) | 6,349,774 |
| 2 Jun 2020 | CNY | 189.5 | 189.9 | 184.5 | 185.81 | 185.81 | -5.19 (-2.72%) | 5,013,592 |
| 1 Jun 2020 | CNY | 187 | 194.6 | 184.65 | 191 | 191 | +7.42 (+4.04%) | 8,197,782 |
| 29 May 2020 | CNY | 181 | 183.58 | 177.5 | 183.58 | 183.58 | +0.9 (+0.49%) | 3,683,561 |
| 28 May 2020 | CNY | 180 | 183.95 | 176.31 | 182.68 | 182.68 | -1.22 (-0.66%) | 5,950,530 |
| 27 May 2020 | CNY | 190.79 | 191.65 | 180.35 | 183.9 | 183.9 | -8.1 (-4.22%) | 6,401,663 |
| 26 May 2020 | CNY | 186 | 192.55 | 185 | 192 | 192 | +11 (+6.08%) | 6,378,639 |
| 25 May 2020 | CNY | 185 | 186.99 | 177 | 181 | 181 | -5.2 (-2.79%) | 5,487,541 |
| 22 May 2020 | CNY | 188.75 | 191 | 182.5 | 186.2 | 186.2 | -0.5 (-0.27%) | 5,468,798 |
| 21 May 2020 | CNY | 187.6 | 190.59 | 184.32 | 186.7 | 186.7 | -2.3 (-1.22%) | 6,290,511 |
| 20 May 2020 | CNY | 197.53 | 200.1 | 182.98 | 189 | 189 | -11.1 (-5.55%) | 10,214,911 |
| 19 May 2020 | CNY | 197 | 201.41 | 192 | 200.1 | 200.1 | +6 (+3.09%) | 7,863,111 |
| 18 May 2020 | CNY | 214.88 | 216.99 | 193.8 | 194.1 | 194.1 | -20.8 (-9.68%) | 12,729,568 |
| 15 May 2020 | CNY | 209 | 218.9 | 208.47 | 214.9 | 214.9 | +7.88 (+3.81%) | 6,718,268 |
| 14 May 2020 | CNY | 209 | 215.5 | 205.8 | 207.02 | 207.02 | -1.45 (-0.70%) | 4,998,974 |
| 13 May 2020 | CNY | 204.45 | 209.97 | 204 | 208.47 | 208.47 | +1.42 (+0.69%) | 4,561,485 |
| 12 May 2020 | CNY | 208 | 208 | 202.01 | 207.05 | 207.05 | +0.36 (+0.17%) | 4,284,783 |
| 11 May 2020 | CNY | 207 | 210.5 | 203.01 | 206.69 | 206.69 | -2.28 (-1.09%) | 3,839,113 |
| 8 May 2020 | CNY | 208.1 | 217.88 | 205 | 208.97 | 208.97 | +0.78 (+0.37%) | 5,554,972 |
| 7 May 2020 | CNY | 209.42 | 209.42 | 201 | 208.19 | 208.19 | -1.22 (-0.58%) | 5,973,795 |
| 6 May 2020 | CNY | 194 | 211.9 | 193.6 | 209.41 | 209.41 | +14.93 (+7.68%) | 9,248,901 |
| 30 Apr 2020 | CNY | 181 | 195.15 | 180.38 | 194.48 | 194.48 | +16 (+8.96%) | 7,785,985 |
| 29 Apr 2020 | CNY | 173.88 | 181.5 | 173 | 178.48 | 178.48 | +1.8 (+1.02%) | 4,594,985 |
| 28 Apr 2020 | CNY | 167 | 179.5 | 165.21 | 176.68 | 176.68 | +9.68 (+5.80%) | 8,076,969 |
| 27 Apr 2020 | CNY | 168.22 | 168.22 | 161.5 | 167 | 167 | -1.22 (-0.73%) | 5,137,207 |
| 24 Apr 2020 | CNY | 174 | 175.91 | 167.95 | 168.22 | 168.22 | -0.13 (-0.08%) | 6,815,630 |
| 23 Apr 2020 | CNY | 171 | 174.9 | 167.39 | 168.35 | 168.35 | -2.65 (-1.55%) | 4,345,594 |
| 22 Apr 2020 | CNY | 170.98 | 173.6 | 168 | 171 | 171 | -0.77 (-0.45%) | 3,915,557 |
| 21 Apr 2020 | CNY | 178.79 | 178.79 | 169.2 | 171.77 | 171.77 | -7.23 (-4.04%) | 5,054,754 |
| 20 Apr 2020 | CNY | 176.21 | 180.69 | 171 | 179 | 179 | +3.2 (+1.82%) | 4,715,170 |
