| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | CNY | 266 | 266 | 256 | 259.59 | 259.59 | -5.63 (-2.12%) | 1,502,450 |
| 4 Jun 2020 | CNY | 272 | 272 | 264 | 265.22 | 265.22 | -6.9 (-2.54%) | 1,667,644 |
| 3 Jun 2020 | CNY | 279.78 | 279.99 | 267 | 272.12 | 272.12 | -7.88 (-2.81%) | 1,868,786 |
| 2 Jun 2020 | CNY | 282.1 | 284.8 | 275.6 | 280 | 280 | -1.15 (-0.41%) | 652,522 |
| 1 Jun 2020 | CNY | 270 | 285.31 | 270 | 281.15 | 281.15 | +13.68 (+5.11%) | 1,145,147 |
| 29 May 2020 | CNY | 262.57 | 274.77 | 260.33 | 267.47 | 267.47 | +3.22 (+1.22%) | 954,954 |
| 28 May 2020 | CNY | 270 | 270.37 | 258 | 264.25 | 264.25 | -4.52 (-1.68%) | 958,733 |
| 27 May 2020 | CNY | 272.38 | 274 | 267.08 | 268.77 | 268.77 | -3.72 (-1.37%) | 721,679 |
| 26 May 2020 | CNY | 266.7 | 278.71 | 265.06 | 272.49 | 272.49 | +5.66 (+2.12%) | 1,327,259 |
| 25 May 2020 | CNY | 271.18 | 273.39 | 261.2 | 266.83 | 266.83 | -6.19 (-2.27%) | 1,183,159 |
| 22 May 2020 | CNY | 270 | 275.68 | 263.8 | 273.02 | 273.02 | +3.02 (+1.12%) | 1,069,790 |
| 21 May 2020 | CNY | 285.18 | 288.44 | 265.2 | 270 | 270 | -13.7 (-4.83%) | 1,326,020 |
| 20 May 2020 | CNY | 289 | 294.5 | 279.11 | 283.7 | 283.7 | -5.16 (-1.79%) | 1,093,589 |
| 19 May 2020 | CNY | 266.61 | 288.88 | 265 | 288.86 | 288.86 | +20.84 (+7.78%) | 1,732,514 |
| 18 May 2020 | CNY | 263 | 273.88 | 250.5 | 268.02 | 268.02 | +3.34 (+1.26%) | 2,469,466 |
| 15 May 2020 | CNY | 258.53 | 273.98 | 258.53 | 264.68 | 264.68 | +6.68 (+2.59%) | 1,325,863 |
| 14 May 2020 | CNY | 260.6 | 264.89 | 257.11 | 258 | 258 | -5.37 (-2.04%) | 884,366 |
| 13 May 2020 | CNY | 254.37 | 264.6 | 254.3 | 263.37 | 263.37 | +6.27 (+2.44%) | 792,409 |
| 12 May 2020 | CNY | 259.5 | 265 | 253.46 | 257.1 | 257.1 | -4.9 (-1.87%) | 1,210,729 |
| 11 May 2020 | CNY | 277 | 291.58 | 255.55 | 262 | 262 | -12.87 (-4.68%) | 2,673,298 |
| 8 May 2020 | CNY | 269 | 285.01 | 267.3 | 274.87 | 274.87 | +6.64 (+2.48%) | 1,296,851 |
| 7 May 2020 | CNY | 269 | 269.37 | 260 | 268.23 | 268.23 | +2.23 (+0.84%) | 909,186 |
| 6 May 2020 | CNY | 261 | 275.1 | 260 | 266 | 266 | +3.52 (+1.34%) | 1,467,618 |
| 30 Apr 2020 | CNY | 252.19 | 265.45 | 252.19 | 262.48 | 262.48 | +10.29 (+4.08%) | 1,090,553 |
| 29 Apr 2020 | CNY | 258.7 | 265.92 | 250.86 | 252.19 | 252.19 | -3.51 (-1.37%) | 1,191,378 |
| 28 Apr 2020 | CNY | 246 | 256.5 | 220.95 | 255.7 | 255.7 | +8 (+3.23%) | 1,587,321 |
| 27 Apr 2020 | CNY | 240 | 249.7 | 240 | 247.7 | 247.7 | -0.31 (-0.12%) | 646,951 |
| 24 Apr 2020 | CNY | 253.19 | 257.73 | 245.01 | 248.01 | 248.01 | -5.19 (-2.05%) | 925,962 |
| 23 Apr 2020 | CNY | 246 | 256.33 | 246 | 253.2 | 253.2 | +4.86 (+1.96%) | 883,811 |
| 22 Apr 2020 | CNY | 248.13 | 250.5 | 241.01 | 248.34 | 248.34 | -4.64 (-1.83%) | 1,160,007 |
