| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2020 | CNY | 75.49 | 76.7 | 74.39 | 75.97 | 75.97 | +2.28 (+3.09%) | 1,956,169 |
| 29 May 2020 | CNY | 72.99 | 74.96 | 72.66 | 73.69 | 73.69 | +0.55 (+0.75%) | 1,388,932 |
| 28 May 2020 | CNY | 73.9 | 75.48 | 71.76 | 73.14 | 73.14 | -1.1 (-1.48%) | 1,444,745 |
| 27 May 2020 | CNY | 73.64 | 74.87 | 73 | 74.24 | 74.24 | +0.51 (+0.69%) | 1,002,371 |
| 26 May 2020 | CNY | 71.16 | 74.77 | 70.71 | 73.73 | 73.73 | +3.23 (+4.58%) | 1,821,380 |
| 25 May 2020 | CNY | 69.7 | 71.4 | 69.52 | 70.5 | 70.5 | +0.53 (+0.76%) | 947,953 |
| 22 May 2020 | CNY | 72.6 | 73.33 | 69.61 | 69.97 | 69.97 | -2.41 (-3.33%) | 1,856,138 |
| 21 May 2020 | CNY | 72.25 | 73.9 | 71.33 | 72.38 | 72.38 | +0.28 (+0.39%) | 1,721,588 |
| 20 May 2020 | CNY | 76.29 | 76.8 | 71 | 72.1 | 72.1 | -4.03 (-5.29%) | 3,655,417 |
| 19 May 2020 | CNY | 75.88 | 77.21 | 73.8 | 76.13 | 76.13 | +0.95 (+1.26%) | 2,173,654 |
| 18 May 2020 | CNY | 75.65 | 77.68 | 74.22 | 75.18 | 75.18 | +0.69 (+0.93%) | 2,532,421 |
| 15 May 2020 | CNY | 76.5 | 77.79 | 73.63 | 74.49 | 74.49 | -0.69 (-0.92%) | 2,745,181 |
| 14 May 2020 | CNY | 78.94 | 78.94 | 75 | 75.18 | 75.18 | -3.98 (-5.03%) | 5,182,076 |
| 13 May 2020 | CNY | 74.19 | 83.88 | 74 | 79.16 | 79.16 | +4.3 (+5.74%) | 5,806,772 |
| 12 May 2020 | CNY | 72.17 | 75.2 | 72.17 | 74.86 | 74.86 | +4.09 (+5.78%) | 3,444,776 |
| 11 May 2020 | CNY | 69.42 | 70.77 | 68.66 | 70.77 | 70.77 | +1.35 (+1.94%) | 1,651,289 |
| 8 May 2020 | CNY | 70.27 | 72.76 | 68.38 | 69.42 | 69.42 | -0.27 (-0.39%) | 3,491,295 |
| 7 May 2020 | CNY | 66 | 70.2 | 65.85 | 69.69 | 69.69 | +3.6 (+5.45%) | 3,683,863 |
| 6 May 2020 | CNY | 62.98 | 66.25 | 62.15 | 66.09 | 66.09 | +3.54 (+5.66%) | 2,723,618 |
| 30 Apr 2020 | CNY | 62.4 | 62.8 | 61.6 | 62.55 | 62.55 | +0.55 (+0.89%) | 1,233,083 |
| 29 Apr 2020 | CNY | 63 | 63.51 | 61.49 | 62 | 62 | -1.51 (-2.38%) | 1,505,685 |
| 28 Apr 2020 | CNY | 62.5 | 65.27 | 61.16 | 63.51 | 63.51 | +0.39 (+0.62%) | 2,664,409 |
| 27 Apr 2020 | CNY | 60.75 | 63.97 | 60.25 | 63.12 | 63.12 | +2.74 (+4.54%) | 1,846,544 |
| 24 Apr 2020 | CNY | 60.3 | 60.88 | 59.9 | 60.38 | 60.38 | +0.09 (+0.15%) | 785,468 |
| 23 Apr 2020 | CNY | 60.32 | 61.98 | 59.9 | 60.29 | 60.29 | +0.1 (+0.17%) | 1,302,287 |
| 22 Apr 2020 | CNY | 60.5 | 60.8 | 59.59 | 60.19 | 60.19 | -0.96 (-1.57%) | 1,424,112 |
| 21 Apr 2020 | CNY | 62.25 | 62.59 | 60.69 | 61.15 | 61.15 | -1.1 (-1.77%) | 1,066,863 |
| 20 Apr 2020 | CNY | 60.5 | 62.37 | 60.21 | 62.25 | 62.25 | +1.85 (+3.06%) | 1,226,172 |
| 17 Apr 2020 | CNY | 60.95 | 62.59 | 60.18 | 60.4 | 60.4 | -0.6 (-0.98%) | 2,204,647 |
| 16 Apr 2020 | CNY | 57 | 61.76 | 56.5 | 61 | 61 | +3.65 (+6.36%) | 3,111,224 |
