| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2020 | CNY | 64.59 | 64.79 | 62.62 | 63.3 | 63.3 | -1.18 (-1.83%) | 884,997 |
| 22 Jun 2020 | CNY | 64.89 | 65.88 | 64.2 | 64.48 | 64.48 | -0.52 (-0.80%) | 852,149 |
| 19 Jun 2020 | CNY | 66.17 | 66.49 | 64.5 | 65 | 65 | -0.81 (-1.23%) | 670,493 |
| 18 Jun 2020 | CNY | 66.5 | 66.5 | 65.3 | 65.81 | 65.81 | -0.69 (-1.04%) | 809,710 |
| 17 Jun 2020 | CNY | 65.39 | 66.62 | 64.1 | 66.5 | 66.5 | +0.75 (+1.14%) | 1,275,131 |
| 16 Jun 2020 | CNY | 63.12 | 65.75 | 63.12 | 65.75 | 65.75 | +2.7 (+4.28%) | 1,343,090 |
| 15 Jun 2020 | CNY | 63.15 | 64.19 | 62.5 | 63.05 | 63.05 | +0.12 (+0.19%) | 779,112 |
| 12 Jun 2020 | CNY | 62.77 | 63.39 | 61.75 | 62.93 | 62.93 | -1.03 (-1.61%) | 873,380 |
| 11 Jun 2020 | CNY | 63.66 | 65.65 | 63.13 | 63.96 | 63.96 | -0.34 (-0.53%) | 887,133 |
| 10 Jun 2020 | CNY | 65.56 | 65.7 | 63.5 | 64.3 | 64.3 | -1.71 (-2.59%) | 1,251,413 |
| 9 Jun 2020 | CNY | 68.98 | 68.98 | 65.89 | 66.01 | 66.01 | -2.62 (-3.82%) | 1,623,072 |
| 8 Jun 2020 | CNY | 66.2 | 69.12 | 66 | 68.63 | 68.63 | +2.43 (+3.67%) | 2,086,874 |
| 5 Jun 2020 | CNY | 65.63 | 66.84 | 64.1 | 66.2 | 66.2 | +0.4 (+0.61%) | 1,252,651 |
| 4 Jun 2020 | CNY | 64.2 | 66.5 | 63.95 | 65.8 | 65.8 | +1.87 (+2.93%) | 1,655,798 |
| 3 Jun 2020 | CNY | 65.66 | 66.6 | 63.91 | 63.93 | 63.93 | -1.67 (-2.55%) | 1,393,141 |
| 2 Jun 2020 | CNY | 66.91 | 66.91 | 65.3 | 65.6 | 65.6 | -1.7 (-2.53%) | 1,783,580 |
| 1 Jun 2020 | CNY | 63.5 | 68.2 | 63.17 | 67.3 | 67.3 | +2.01 (+3.08%) | 2,541,667 |
| 29 May 2020 | CNY | 66.2 | 70.4 | 64.54 | 65.29 | 65.29 | +1.13 (+1.76%) | 3,739,079 |
| 28 May 2020 | CNY | 62.88 | 64.98 | 61 | 64.16 | 64.16 | +1.17 (+1.86%) | 2,061,665 |
| 27 May 2020 | CNY | 62.2 | 63.18 | 60.45 | 62.99 | 62.99 | +0.84 (+1.35%) | 1,915,994 |
| 26 May 2020 | CNY | 57.3 | 62.36 | 57.02 | 62.15 | 62.15 | +5.14 (+9.02%) | 1,675,487 |
| 25 May 2020 | CNY | 59.07 | 59.07 | 56.3 | 57.01 | 57.01 | -2.08 (-3.52%) | 789,861 |
| 22 May 2020 | CNY | 60.86 | 62.2 | 57.66 | 59.09 | 59.09 | -2.24 (-3.65%) | 1,132,745 |
| 21 May 2020 | CNY | 62.1 | 63.66 | 60.68 | 61.33 | 61.33 | +0.05 (+0.08%) | 1,741,629 |
| 20 May 2020 | CNY | 58.86 | 62.62 | 58.2 | 61.28 | 61.28 | +2.42 (+4.11%) | 1,585,597 |
| 19 May 2020 | CNY | 58.05 | 59.2 | 57.7 | 58.86 | 58.86 | +1.18 (+2.05%) | 749,778 |
| 18 May 2020 | CNY | 60.35 | 60.88 | 57.45 | 57.68 | 57.68 | -2.67 (-4.42%) | 1,198,120 |
| 15 May 2020 | CNY | 59.6 | 61.19 | 59.4 | 60.35 | 60.35 | +0.75 (+1.26%) | 810,232 |
| 14 May 2020 | CNY | 59.99 | 60.48 | 59.08 | 59.6 | 59.6 | -0.18 (-0.30%) | 769,710 |
| 13 May 2020 | CNY | 60.71 | 60.99 | 59.36 | 59.78 | 59.78 | -0.81 (-1.34%) | 954,452 |
