| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | CNY | 87.3 | 89.9 | 85.8143 | 87.2072 | 87.2072 | -0.65 (-0.74%) | 706,399 |
| 28 May 2020 | CNY | 91.6286 | 93.5643 | 85.3214 | 87.8571 | 87.8571 | -4.964 (-5.35%) | 1,332,633 |
| 27 May 2020 | CNY | 95.6071 | 96.4214 | 91.4714 | 92.8214 | 92.8214 | -3.022 (-3.15%) | 546,438 |
| 26 May 2020 | CNY | 91.4286 | 95.8429 | 91.3571 | 95.8429 | 95.8429 | +5.057 (+5.57%) | 690,688 |
| 25 May 2020 | CNY | 89.4643 | 92.6 | 89.1143 | 90.7857 | 90.7857 | +1.029 (+1.15%) | 712,415 |
| 22 May 2020 | CNY | 95.2 | 95.9071 | 88.6571 | 89.7571 | 89.7571 | -5.236 (-5.51%) | 1,036,204 |
| 21 May 2020 | CNY | 101.6286 | 103.2 | 94.3071 | 94.9929 | 94.9929 | -6.214 (-6.14%) | 1,057,467 |
| 20 May 2020 | CNY | 106.2143 | 110.6429 | 99.2857 | 101.2072 | 101.2072 | -4.579 (-4.33%) | 1,304,877 |
| 19 May 2020 | CNY | 100.7857 | 106.8429 | 100.7571 | 105.7857 | 105.7857 | +3.879 (+3.81%) | 1,177,538 |
| 18 May 2020 | CNY | 103.1929 | 106 | 99.2857 | 101.9071 | 101.9071 | +0.121 (+0.12%) | 1,594,331 |
| 15 May 2020 | CNY | 97.9071 | 102.95 | 96.2714 | 101.7857 | 101.7857 | +5.571 (+5.79%) | 1,610,673 |
| 14 May 2020 | CNY | 96.6214 | 98.9714 | 95.0143 | 96.2143 | 96.2143 | -0.943 (-0.97%) | 907,900 |
| 13 May 2020 | CNY | 97.8571 | 99.1429 | 95.6357 | 97.1571 | 97.1571 | -0.771 (-0.79%) | 807,303 |
| 12 May 2020 | CNY | 98.9357 | 100.7143 | 94.2929 | 97.9286 | 97.9286 | -2 (-2.00%) | 1,469,283 |
| 11 May 2020 | CNY | 107.1429 | 107.1429 | 97.5 | 99.9286 | 99.9286 | -5.071 (-4.83%) | 1,797,675 |
| 8 May 2020 | CNY | 98.5714 | 117.0857 | 98.1071 | 105 | 105 | +7.429 (+7.61%) | 2,375,798 |
| 7 May 2020 | CNY | 97.4286 | 101.2857 | 94.2214 | 97.5714 | 97.5714 | +0.157 (+0.16%) | 1,564,385 |
| 6 May 2020 | CNY | 79.4143 | 97.4143 | 79.3571 | 97.4143 | 97.4143 | +16.236 (+20.00%) | 1,942,243 |
| 30 Apr 2020 | CNY | 76.4286 | 84.05 | 76.4286 | 81.1786 | 81.1786 | +4.786 (+6.26%) | 827,419 |
| 29 Apr 2020 | CNY | 75.7286 | 79.1143 | 75.5714 | 76.3929 | 76.3929 | -0.75 (-0.97%) | 636,056 |
| 28 Apr 2020 | CNY | 85.3571 | 85.3571 | 74.8214 | 77.1429 | 77.1429 | -8.5 (-9.92%) | 1,483,074 |
| 27 Apr 2020 | CNY | 86.4929 | 87 | 83.6786 | 85.6429 | 85.6429 | -0.85 (-0.98%) | 516,307 |
| 24 Apr 2020 | CNY | 90.6786 | 90.6786 | 85.8429 | 86.4929 | 86.4929 | -3.764 (-4.17%) | 629,295 |
| 23 Apr 2020 | CNY | 93.7357 | 93.7357 | 89.7214 | 90.2571 | 90.2571 | -2.5 (-2.70%) | 549,336 |
| 22 Apr 2020 | CNY | 90.8929 | 92.8214 | 89.4714 | 92.7571 | 92.7571 | +1.221 (+1.33%) | 602,421 |
| 21 Apr 2020 | CNY | 89.2429 | 91.6429 | 88.5714 | 91.5357 | 91.5357 | +1.043 (+1.15%) | 843,530 |
| 20 Apr 2020 | CNY | 85.2214 | 90.7143 | 84.3714 | 90.4929 | 90.4929 | +6.2 (+7.36%) | 1,163,612 |
| 17 Apr 2020 | CNY | 83.7857 | 87.1429 | 83.1143 | 84.2929 | 84.2929 | +1.272 (+1.53%) | 1,393,208 |
| 16 Apr 2020 | CNY | 85.0071 | 87.6429 | 82.6429 | 83.0214 | 83.0214 | -5.736 (-6.46%) | 1,767,924 |
| 15 Apr 2020 | CNY | 90.1429 | 91.25 | 87.9286 | 88.7571 | 88.7571 | -1.807 (-2.00%) | 655,578 |
