| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2020 | CNY | 69.67 | 74.97 | 69.17 | 74.53 | 74.53 | +4.92 (+7.07%) | 5,081,444 |
| 22 May 2020 | CNY | 72.33 | 73 | 68.26 | 69.61 | 69.61 | -2.72 (-3.76%) | 4,664,889 |
| 21 May 2020 | CNY | 73 | 74.95 | 72 | 72.33 | 72.33 | -0.8 (-1.09%) | 4,495,209 |
| 20 May 2020 | CNY | 76 | 77.88 | 73.07 | 73.13 | 73.13 | -3.82 (-4.96%) | 5,616,527 |
| 19 May 2020 | CNY | 74.07 | 77.5 | 73.07 | 76.95 | 76.95 | +2.35 (+3.15%) | 5,417,456 |
| 18 May 2020 | CNY | 70.09 | 77.1 | 70.09 | 74.6 | 74.6 | +3.7 (+5.22%) | 6,983,699 |
| 15 May 2020 | CNY | 71.66 | 72.2 | 70 | 70.9 | 70.9 | -1.09 (-1.51%) | 5,125,707 |
| 14 May 2020 | CNY | 70.29 | 72.77 | 69.39 | 71.99 | 71.99 | +1.47 (+2.08%) | 6,379,700 |
| 13 May 2020 | CNY | 68.5 | 73.7 | 68.2 | 70.52 | 70.52 | +1.07 (+1.54%) | 8,690,869 |
| 12 May 2020 | CNY | 66.34 | 69.86 | 66.34 | 69.45 | 69.45 | +2.85 (+4.28%) | 8,285,267 |
| 11 May 2020 | CNY | 66.71 | 68.18 | 65.66 | 66.6 | 66.6 | -0.78 (-1.16%) | 6,000,874 |
| 8 May 2020 | CNY | 68.48 | 68.75 | 66.95 | 67.38 | 67.38 | -1.6 (-2.32%) | 6,801,204 |
| 7 May 2020 | CNY | 68.91 | 72 | 68 | 68.98 | 68.98 | -0.02 (-0.03%) | 8,944,324 |
| 6 May 2020 | CNY | 66.55 | 69 | 65.52 | 69 | 69 | +1.62 (+2.40%) | 8,150,339 |
| 30 Apr 2020 | CNY | 68.16 | 69.2 | 66.12 | 67.38 | 67.38 | -0.34 (-0.50%) | 8,840,744 |
| 29 Apr 2020 | CNY | 66.91 | 71 | 63.66 | 67.72 | 67.72 | +2.45 (+3.75%) | 12,716,717 |
| 28 Apr 2020 | CNY | 60.88 | 65.27 | 59.5 | 65.27 | 65.27 | +5.93 (+9.99%) | 10,331,749 |
| 27 Apr 2020 | CNY | 61.33 | 62.25 | 58.54 | 59.34 | 59.34 | -1.91 (-3.12%) | 6,826,072 |
| 24 Apr 2020 | CNY | 60.42 | 63 | 59.81 | 61.25 | 61.25 | +0.19 (+0.31%) | 6,595,008 |
| 23 Apr 2020 | CNY | 61.65 | 62.47 | 59.65 | 61.06 | 61.06 | -0.38 (-0.62%) | 9,534,098 |
| 22 Apr 2020 | CNY | 55.35 | 61.44 | 55.2 | 61.44 | 61.44 | +5.59 (+10.01%) | 11,244,070 |
| 21 Apr 2020 | CNY | 55 | 56.22 | 54.84 | 55.85 | 55.85 | +0.22 (+0.40%) | 3,811,348 |
| 20 Apr 2020 | CNY | 54.59 | 55.88 | 54.4 | 55.63 | 55.63 | +0.78 (+1.42%) | 3,294,431 |
| 17 Apr 2020 | CNY | 56.03 | 56.49 | 54.68 | 54.85 | 54.85 | -0.64 (-1.15%) | 4,420,771 |
| 16 Apr 2020 | CNY | 55.08 | 56.9 | 54.6 | 55.49 | 55.49 | +0.01 (+0.02%) | 4,192,672 |
| 15 Apr 2020 | CNY | 57.4 | 57.4 | 55.02 | 55.48 | 55.48 | -1.32 (-2.32%) | 5,514,796 |
| 14 Apr 2020 | CNY | 55.01 | 57.06 | 54.74 | 56.8 | 56.8 | +1.8 (+3.27%) | 5,523,667 |
| 13 Apr 2020 | CNY | 53.9 | 55.5 | 52.88 | 55 | 55 | -0.18 (-0.33%) | 4,777,638 |
| 10 Apr 2020 | CNY | 59.3 | 59.44 | 54.77 | 55.18 | 55.18 | -5.34 (-8.82%) | 11,852,335 |
| 9 Apr 2020 | CNY | 60 | 61.92 | 59.6 | 60.52 | 60.52 | +0.19 (+0.31%) | 7,656,347 |
