| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 95.6 | 99.58 | 95.1 | 97.9 | 97.9 | +2.6 (+2.73%) | 1,471,306 |
| 28 May 2020 | CNY | 95.02 | 96.49 | 92.51 | 95.3 | 95.3 | -0.9 (-0.94%) | 1,119,010 |
| 27 May 2020 | CNY | 97.71 | 97.71 | 94.93 | 96.2 | 96.2 | -1.61 (-1.65%) | 1,344,441 |
| 26 May 2020 | CNY | 95.02 | 97.88 | 95.02 | 97.81 | 97.81 | +2.31 (+2.42%) | 1,208,817 |
| 25 May 2020 | CNY | 93.1 | 95.96 | 91.88 | 95.5 | 95.5 | +2.2 (+2.36%) | 1,439,810 |
| 22 May 2020 | CNY | 96 | 96.89 | 92.32 | 93.3 | 93.3 | -2.91 (-3.02%) | 1,510,553 |
| 21 May 2020 | CNY | 101.22 | 102.5 | 95.52 | 96.21 | 96.21 | -5.19 (-5.12%) | 2,056,411 |
| 20 May 2020 | CNY | 101.5 | 104.5 | 99.87 | 101.4 | 101.4 | -0.21 (-0.21%) | 1,873,201 |
| 19 May 2020 | CNY | 101.5 | 102 | 99.2 | 101.61 | 101.61 | +1.72 (+1.72%) | 1,745,848 |
| 18 May 2020 | CNY | 107.07 | 107.88 | 99.8 | 99.89 | 99.89 | -6.67 (-6.26%) | 2,713,451 |
| 15 May 2020 | CNY | 106.8 | 108.48 | 104.86 | 106.56 | 106.56 | +0.56 (+0.53%) | 1,473,126 |
| 14 May 2020 | CNY | 106 | 110.2 | 105.18 | 106 | 106 | -0.79 (-0.74%) | 1,901,459 |
| 13 May 2020 | CNY | 106 | 107.63 | 104.5 | 106.79 | 106.79 | -1.05 (-0.97%) | 1,731,942 |
| 12 May 2020 | CNY | 108 | 109.18 | 103.6 | 107.84 | 107.84 | -0.04 (-0.04%) | 2,095,970 |
| 11 May 2020 | CNY | 111.6 | 112.33 | 106.3 | 107.88 | 107.88 | -3.62 (-3.25%) | 2,447,493 |
| 8 May 2020 | CNY | 113.55 | 115.98 | 110.88 | 111.5 | 111.5 | +0.69 (+0.62%) | 2,103,434 |
| 7 May 2020 | CNY | 114.5 | 117.98 | 110.51 | 110.81 | 110.81 | -4.24 (-3.69%) | 2,441,210 |
| 6 May 2020 | CNY | 106.8 | 117.5 | 105.51 | 115.05 | 115.05 | +8.25 (+7.72%) | 3,245,708 |
| 30 Apr 2020 | CNY | 104 | 110.6 | 103 | 106.8 | 106.8 | 0.0 (0.0%) | 3,539,628 |
| 29 Apr 2020 | CNY | 98.3 | 106.87 | 98.3 | 106.8 | 106.8 | +7.49 (+7.54%) | 2,541,664 |
| 28 Apr 2020 | CNY | 102.5 | 103.44 | 93.6 | 99.31 | 99.31 | -3.65 (-3.55%) | 2,828,368 |
| 27 Apr 2020 | CNY | 99.05 | 104.77 | 98.21 | 102.96 | 102.96 | +3.96 (+4%) | 2,202,053 |
| 24 Apr 2020 | CNY | 96.27 | 101 | 94.51 | 99 | 99 | +2.05 (+2.11%) | 2,557,733 |
| 23 Apr 2020 | CNY | 97.65 | 99.49 | 94.3 | 96.95 | 96.95 | -0.26 (-0.27%) | 2,353,137 |
| 22 Apr 2020 | CNY | 95.98 | 97.28 | 95.28 | 97.21 | 97.21 | +0.32 (+0.33%) | 1,615,357 |
| 21 Apr 2020 | CNY | 95.1 | 98.2 | 95 | 96.89 | 96.89 | +3.07 (+3.27%) | 2,184,283 |
| 20 Apr 2020 | CNY | 93.84 | 94.68 | 91.66 | 93.82 | 93.82 | -0.02 (-0.02%) | 1,509,777 |
| 17 Apr 2020 | CNY | 94.79 | 97.6 | 93.3 | 93.84 | 93.84 | -0.92 (-0.97%) | 2,543,050 |
| 16 Apr 2020 | CNY | 93 | 94.98 | 92.04 | 94.76 | 94.76 | +1.11 (+1.19%) | 2,374,466 |
| 15 Apr 2020 | CNY | 90.95 | 97 | 90.95 | 93.65 | 93.65 | +5.04 (+5.69%) | 4,556,944 |
