| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 60.0769 | 60.7308 | 59.0846 | 60.1385 | 60.1385 | +0.731 (+1.23%) | 3,466,924 |
| 3 Jun 2020 | CNY | 58.7692 | 59.9615 | 58.6231 | 59.4077 | 59.4077 | +0.061 (+0.10%) | 3,690,463 |
| 2 Jun 2020 | CNY | 61.7231 | 61.7231 | 58.3077 | 59.3462 | 59.3462 | -2.454 (-3.97%) | 6,202,636 |
| 1 Jun 2020 | CNY | 60.8231 | 62.6769 | 60.0077 | 61.8 | 61.8 | +1.177 (+1.94%) | 4,896,492 |
| 29 May 2020 | CNY | 56.5769 | 62.8539 | 56.5769 | 60.6231 | 60.6231 | +3.354 (+5.86%) | 8,115,344 |
| 28 May 2020 | CNY | 56.1539 | 57.5231 | 55.7539 | 57.2692 | 57.2692 | +2.069 (+3.75%) | 7,039,149 |
| 27 May 2020 | CNY | 56.1231 | 56.1231 | 54.6308 | 55.2 | 55.2 | -0.185 (-0.33%) | 2,907,624 |
| 26 May 2020 | CNY | 54.4231 | 55.9231 | 53.6923 | 55.3846 | 55.3846 | +1.115 (+2.06%) | 4,444,689 |
| 25 May 2020 | CNY | 52.3077 | 54.5769 | 51.6154 | 54.2692 | 54.2692 | +1.6 (+3.04%) | 4,928,619 |
| 22 May 2020 | CNY | 54.2308 | 54.3539 | 52.3923 | 52.6692 | 52.6692 | -1.377 (-2.55%) | 3,875,075 |
| 21 May 2020 | CNY | 52.8462 | 54.3462 | 52.7692 | 54.0462 | 54.0462 | +1.2 (+2.27%) | 5,023,322 |
| 20 May 2020 | CNY | 55.5692 | 55.5692 | 52.5231 | 52.8462 | 52.8462 | -2.723 (-4.90%) | 7,318,725 |
| 19 May 2020 | CNY | 55.0154 | 55.9077 | 53.3846 | 55.5692 | 55.5692 | +0.9 (+1.65%) | 6,745,105 |
| 18 May 2020 | CNY | 51.5385 | 55.7462 | 51.0077 | 54.6692 | 54.6692 | +11.519 (+26.70%) | 5,245,016 |
| 18 May 2020 |
|
|||||||
| 15 May 2020 | CNY | 52.4341 | 52.8571 | 50.9341 | 51.7802 | 51.7802 | -0.368 (-0.71%) | 4,087,654 |
| 14 May 2020 | CNY | 54 | 54.3297 | 51.9835 | 52.1484 | 52.1484 | -1.692 (-3.14%) | 4,341,160 |
| 13 May 2020 | CNY | 53.1978 | 54.8132 | 53.1044 | 53.8407 | 53.8407 | +0.544 (+1.02%) | 5,892,947 |
| 12 May 2020 | CNY | 51.0989 | 53.7363 | 50.4396 | 53.2967 | 53.2967 | +2.297 (+4.50%) | 8,873,941 |
| 11 May 2020 | CNY | 53.8407 | 54.1209 | 50.6648 | 51 | 51 | -2.269 (-4.26%) | 9,096,936 |
| 8 May 2020 | CNY | 52.6319 | 54.044 | 52.1429 | 53.2692 | 53.2692 | +0.89 (+1.70%) | 5,519,395 |
| 7 May 2020 | CNY | 53.4231 | 53.7143 | 52.044 | 52.3791 | 52.3791 | -0.813 (-1.53%) | 4,667,087 |
| 6 May 2020 | CNY | 52.1978 | 53.4615 | 51.0989 | 53.1923 | 53.1923 | +1.132 (+2.17%) | 5,454,769 |
| 30 Apr 2020 | CNY | 52.9121 | 53.5604 | 50.7418 | 52.0604 | 52.0604 | -1.132 (-2.13%) | 6,865,171 |
| 29 Apr 2020 | CNY | 54.0659 | 54.8626 | 52.2418 | 53.1923 | 53.1923 | -0.874 (-1.62%) | 3,548,211 |
| 28 Apr 2020 | CNY | 53.9835 | 55.2198 | 53.2967 | 54.0659 | 54.0659 | +0.077 (+0.14%) | 3,950,579 |
| 27 Apr 2020 | CNY | 53.5165 | 54.8352 | 52.3077 | 53.989 | 53.989 | +0.363 (+0.68%) | 3,473,126 |
| 24 Apr 2020 | CNY | 54.2637 | 54.7473 | 53.0879 | 53.6264 | 53.6264 | -0.769 (-1.41%) | 2,837,021 |
| 23 Apr 2020 | CNY | 55 | 56.3462 | 54.1044 | 54.3956 | 54.3956 | -0.538 (-0.98%) | 3,668,472 |
| 22 Apr 2020 | CNY | 54.5659 | 55.0385 | 52.8022 | 54.9341 | 54.9341 | +0.83 (+1.53%) | 4,619,316 |
| 21 Apr 2020 | CNY | 55.4945 | 55.7363 | 53.5714 | 54.1044 | 54.1044 | -1.599 (-2.87%) | 4,319,575 |
