| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 94.61 | 95.29 | 89.26 | 90.3 | 90.3 | -3.2 (-3.42%) | 2,124,045 |
| 10 Jun 2020 | CNY | 93.39 | 95.96 | 92 | 93.5 | 93.5 | +1 (+1.08%) | 1,854,555 |
| 9 Jun 2020 | CNY | 91.8 | 94.37 | 90.85 | 92.5 | 92.5 | +0.7 (+0.76%) | 2,010,459 |
| 8 Jun 2020 | CNY | 92.99 | 93.6 | 90.6 | 91.8 | 91.8 | -0.3 (-0.33%) | 1,641,035 |
| 5 Jun 2020 | CNY | 89.55 | 93.42 | 88.66 | 92.1 | 92.1 | +2 (+2.22%) | 1,951,120 |
| 4 Jun 2020 | CNY | 90.01 | 90.61 | 87.58 | 90.1 | 90.1 | +0.1 (+0.11%) | 1,409,125 |
| 3 Jun 2020 | CNY | 85.2 | 92.67 | 85.2 | 90 | 90 | +2.79 (+3.20%) | 3,127,483 |
| 2 Jun 2020 | CNY | 94.5 | 96.2 | 85.05 | 87.21 | 87.21 | -7.29 (-7.71%) | 4,472,478 |
| 1 Jun 2020 | CNY | 91.28 | 95.5 | 89.05 | 94.5 | 94.5 | +3.3 (+3.62%) | 2,294,458 |
| 29 May 2020 | CNY | 89.69 | 92.1 | 88.84 | 91.2 | 91.2 | +1.51 (+1.68%) | 1,453,282 |
| 28 May 2020 | CNY | 86.29 | 91.8 | 85.5 | 89.69 | 89.69 | +3.4 (+3.94%) | 2,165,151 |
| 27 May 2020 | CNY | 84.48 | 88.65 | 83.33 | 86.29 | 86.29 | +2.41 (+2.87%) | 1,947,485 |
| 26 May 2020 | CNY | 83.54 | 84.32 | 80.75 | 83.88 | 83.88 | -0.11 (-0.13%) | 2,597,497 |
| 25 May 2020 | CNY | 79.61 | 84.03 | 78.77 | 83.99 | 83.99 | +4.51 (+5.67%) | 1,762,124 |
| 22 May 2020 | CNY | 81.41 | 81.69 | 78.66 | 79.48 | 79.48 | -0.41 (-0.51%) | 1,563,599 |
| 21 May 2020 | CNY | 80.93 | 82.36 | 78.03 | 79.89 | 79.89 | -0.54 (-0.67%) | 1,520,406 |
| 20 May 2020 | CNY | 80.91 | 83.7 | 79.18 | 80.43 | 80.43 | +0.33 (+0.41%) | 1,595,687 |
| 19 May 2020 | CNY | 78.89 | 81.52 | 78.02 | 80.1 | 80.1 | +0.79 (+1.00%) | 1,254,998 |
| 18 May 2020 | CNY | 77.4 | 79.96 | 75.48 | 79.31 | 79.31 | +2.71 (+3.54%) | 1,210,277 |
| 15 May 2020 | CNY | 77.77 | 78.2 | 74.9 | 76.6 | 76.6 | -0.55 (-0.71%) | 1,720,785 |
| 14 May 2020 | CNY | 78.99 | 79.9 | 76.11 | 77.15 | 77.15 | -1.85 (-2.34%) | 1,414,510 |
| 13 May 2020 | CNY | 77 | 79.4 | 75.51 | 79 | 79 | +2.36 (+3.08%) | 1,521,063 |
| 12 May 2020 | CNY | 74 | 77.4 | 73.3 | 76.64 | 76.64 | +2.65 (+3.58%) | 2,272,495 |
| 11 May 2020 | CNY | 70.14 | 73.99 | 69.7 | 73.99 | 73.99 | +3.77 (+5.37%) | 2,652,588 |
| 8 May 2020 | CNY | 69.75 | 71 | 68.54 | 70.22 | 70.22 | +0.02 (+0.03%) | 1,776,857 |
| 7 May 2020 | CNY | 65.5 | 70.46 | 65.07 | 70.2 | 70.2 | +5.24 (+8.07%) | 2,517,169 |
| 6 May 2020 | CNY | 63.81 | 65.65 | 63.81 | 64.96 | 64.96 | +0.54 (+0.84%) | 1,844,290 |
| 30 Apr 2020 | CNY | 67 | 69.02 | 64 | 64.42 | 64.42 | -2.24 (-3.36%) | 2,429,817 |
| 29 Apr 2020 | CNY | 65.75 | 67.47 | 65.4 | 66.66 | 66.66 | +0.05 (+0.08%) | 1,271,053 |
| 28 Apr 2020 | CNY | 66.38 | 66.88 | 63.96 | 66.61 | 66.61 | -0.37 (-0.55%) | 2,149,595 |
