| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 59.57 | 60.98 | 58.4 | 60.64 | 60.64 | +1.02 (+1.71%) | 2,130,152 |
| 3 Jun 2020 | CNY | 58 | 61.38 | 57.67 | 59.62 | 59.62 | +1.68 (+2.90%) | 2,860,645 |
| 2 Jun 2020 | CNY | 58.01 | 58.6 | 56.57 | 57.94 | 57.94 | -0.47 (-0.80%) | 1,945,691 |
| 1 Jun 2020 | CNY | 58.6 | 59.25 | 56.8 | 58.41 | 58.41 | +1.01 (+1.76%) | 2,378,331 |
| 29 May 2020 | CNY | 54 | 57.65 | 53.22 | 57.4 | 57.4 | +3.28 (+6.06%) | 2,413,355 |
| 28 May 2020 | CNY | 57.68 | 57.73 | 53.15 | 54.12 | 54.12 | -2.47 (-4.36%) | 1,843,329 |
| 27 May 2020 | CNY | 54.89 | 58.77 | 54.75 | 56.59 | 56.59 | +0.97 (+1.74%) | 2,173,189 |
| 26 May 2020 | CNY | 54.4 | 56.2 | 53.93 | 55.62 | 55.62 | +1.71 (+3.17%) | 1,512,064 |
| 25 May 2020 | CNY | 51.58 | 54.88 | 51.11 | 53.91 | 53.91 | +2.33 (+4.52%) | 1,524,658 |
| 22 May 2020 | CNY | 55.19 | 55.19 | 51.01 | 51.58 | 51.58 | -3.52 (-6.39%) | 1,481,668 |
| 21 May 2020 | CNY | 55.7 | 57.45 | 54.72 | 55.1 | 55.1 | -0.65 (-1.17%) | 1,426,234 |
| 20 May 2020 | CNY | 57.45 | 58.45 | 54.81 | 55.75 | 55.75 | -1.84 (-3.19%) | 1,868,504 |
| 19 May 2020 | CNY | 57.83 | 59.35 | 56.38 | 57.59 | 57.59 | -0.26 (-0.45%) | 1,691,381 |
| 18 May 2020 | CNY | 55 | 59.59 | 55 | 57.85 | 57.85 | +2.18 (+3.92%) | 2,245,110 |
| 15 May 2020 | CNY | 56.39 | 57.98 | 55.43 | 55.67 | 55.67 | -0.44 (-0.78%) | 1,789,892 |
| 14 May 2020 | CNY | 58.74 | 59.93 | 56.06 | 56.11 | 56.11 | -4.1 (-6.81%) | 2,497,321 |
| 13 May 2020 | CNY | 58.02 | 60.5 | 56.93 | 60.21 | 60.21 | +1.04 (+1.76%) | 3,035,762 |
| 12 May 2020 | CNY | 55.72 | 60.98 | 55.33 | 59.17 | 59.17 | +2.44 (+4.30%) | 3,434,383 |
| 11 May 2020 | CNY | 53.16 | 58.22 | 52.35 | 56.73 | 56.73 | +3.71 (+7.00%) | 3,161,187 |
| 8 May 2020 | CNY | 53.53 | 54.87 | 53 | 53.02 | 53.02 | -0.51 (-0.95%) | 1,633,554 |
| 7 May 2020 | CNY | 53.01 | 55.93 | 51.88 | 53.53 | 53.53 | +0.65 (+1.23%) | 2,414,751 |
| 6 May 2020 | CNY | 50.2 | 53.62 | 49.17 | 52.88 | 52.88 | +2.53 (+5.02%) | 2,081,665 |
| 30 Apr 2020 | CNY | 48.93 | 51.27 | 48.65 | 50.35 | 50.35 | +1.43 (+2.92%) | 1,420,062 |
| 29 Apr 2020 | CNY | 50 | 51.88 | 48.51 | 48.92 | 48.92 | -1.77 (-3.49%) | 1,491,331 |
| 28 Apr 2020 | CNY | 53.45 | 55.48 | 48 | 50.69 | 50.69 | -3.49 (-6.44%) | 2,177,892 |
| 27 Apr 2020 | CNY | 55 | 56.4 | 51.93 | 54.18 | 54.18 | -2.05 (-3.65%) | 2,367,059 |
| 24 Apr 2020 | CNY | 62 | 64.75 | 55.69 | 56.23 | 56.23 | -6.88 (-10.90%) | 4,302,147 |
| 23 Apr 2020 | CNY | 65.1 | 69.1 | 62.91 | 63.11 | 63.11 | +0.52 (+0.83%) | 4,476,823 |
| 22 Apr 2020 | CNY | 61.99 | 65.85 | 61 | 62.59 | 62.59 | -1.51 (-2.36%) | 2,958,844 |
| 21 Apr 2020 | CNY | 59.5 | 65.58 | 56.77 | 64.1 | 64.1 | +5 (+8.46%) | 3,790,036 |
