| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27 Apr 2020 | CNY | 66.45 | 67.63 | 64.97 | 66.98 | 66.98 | +0.99 (+1.50%) | 2,722,678 |
| 24 Apr 2020 | CNY | 62.2 | 66.76 | 59.31 | 65.99 | 65.99 | +5.09 (+8.36%) | 4,071,469 |
| 23 Apr 2020 | CNY | 61.1 | 62.97 | 60.07 | 60.9 | 60.9 | +0.21 (+0.35%) | 1,666,567 |
| 22 Apr 2020 | CNY | 60.28 | 61.4 | 59.05 | 60.69 | 60.69 | +1.5 (+2.53%) | 1,621,200 |
| 21 Apr 2020 | CNY | 60.28 | 60.29 | 58.52 | 59.19 | 59.19 | -0.51 (-0.85%) | 1,350,500 |
| 20 Apr 2020 | CNY | 60.5 | 61.96 | 59.4 | 59.7 | 59.7 | +0.12 (+0.20%) | 1,713,620 |
| 17 Apr 2020 | CNY | 60.11 | 60.86 | 59.01 | 59.58 | 59.58 | -0.2 (-0.33%) | 1,282,420 |
| 16 Apr 2020 | CNY | 59.59 | 60.35 | 58.57 | 59.78 | 59.78 | +0.34 (+0.57%) | 1,517,900 |
| 15 Apr 2020 | CNY | 62.2 | 62.6 | 59 | 59.44 | 59.44 | -2.72 (-4.38%) | 2,303,637 |
| 14 Apr 2020 | CNY | 61.29 | 63.1 | 60.6 | 62.16 | 62.16 | +0.86 (+1.40%) | 1,636,305 |
| 13 Apr 2020 | CNY | 60.44 | 61.95 | 58.8 | 61.3 | 61.3 | +1.4 (+2.34%) | 1,755,787 |
| 10 Apr 2020 | CNY | 60.67 | 62.6 | 59.38 | 59.9 | 59.9 | -1.27 (-2.08%) | 2,024,923 |
| 9 Apr 2020 | CNY | 61.65 | 61.84 | 59.01 | 61.17 | 61.17 | -0.34 (-0.55%) | 2,035,037 |
| 8 Apr 2020 | CNY | 60.53 | 61.85 | 59.66 | 61.51 | 61.51 | +0.81 (+1.33%) | 2,175,374 |
| 7 Apr 2020 | CNY | 58.43 | 61.62 | 56.85 | 60.7 | 60.7 | +4.01 (+7.07%) | 4,012,338 |
| 3 Apr 2020 | CNY | 51.91 | 56.69 | 51.65 | 56.69 | 56.69 | +5.15 (+9.99%) | 4,931,941 |
| 2 Apr 2020 | CNY | 49.22 | 52 | 48.6 | 51.54 | 51.54 | +1.44 (+2.87%) | 1,800,399 |
