| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | CNY | 85.4 | 87.74 | 80.21 | 83.52 | 83.52 | -4.98 (-5.63%) | 7,773,680 |
| 21 May 2020 | CNY | 93.01 | 94.01 | 84.25 | 88.5 | 88.5 | -4 (-4.32%) | 8,661,080 |
| 20 May 2020 | CNY | 94.59 | 101.75 | 88 | 92.5 | 92.5 | 0.0 (0.0%) | 10,914,279 |
| 19 May 2020 | CNY | 77.5 | 92.5 | 75.73 | 92.5 | 92.5 | +15.42 (+20.01%) | 8,561,758 |
| 18 May 2020 | CNY | 72.27 | 82.8 | 70 | 77.08 | 77.08 | +7.58 (+10.91%) | 8,613,908 |
| 15 May 2020 | CNY | 70.3 | 73.3 | 68.33 | 69.5 | 69.5 | +0.24 (+0.35%) | 5,962,497 |
| 14 May 2020 | CNY | 66.66 | 75.5 | 66.57 | 69.26 | 69.26 | +3.2 (+4.84%) | 7,410,065 |
| 13 May 2020 | CNY | 65.41 | 68 | 65.2 | 66.06 | 66.06 | -0.45 (-0.68%) | 2,944,368 |
| 12 May 2020 | CNY | 66.07 | 66.99 | 63.19 | 66.51 | 66.51 | -0.89 (-1.32%) | 3,602,072 |
| 11 May 2020 | CNY | 67.91 | 71.99 | 66.18 | 67.4 | 67.4 | -0.56 (-0.82%) | 4,385,448 |
| 8 May 2020 | CNY | 68.5 | 69.77 | 65.89 | 67.96 | 67.96 | +0.26 (+0.38%) | 4,979,886 |
| 7 May 2020 | CNY | 70.26 | 72.26 | 67 | 67.7 | 67.7 | -3.8 (-5.31%) | 4,042,992 |
| 6 May 2020 | CNY | 62.4 | 73.39 | 61 | 71.5 | 71.5 | +8.9 (+14.22%) | 5,294,594 |
| 30 Apr 2020 | CNY | 55.11 | 63.7 | 54.4 | 62.6 | 62.6 | +8.8 (+16.36%) | 4,062,341 |
| 29 Apr 2020 | CNY | 53.32 | 55.49 | 53.32 | 53.8 | 53.8 | +0.5 (+0.94%) | 1,602,887 |
| 28 Apr 2020 | CNY | 57.05 | 57.45 | 49 | 53.3 | 53.3 | -3.95 (-6.90%) | 2,864,322 |
| 27 Apr 2020 | CNY | 58.1 | 60.19 | 55.76 | 57.25 | 57.25 | -1.39 (-2.37%) | 1,826,978 |
| 24 Apr 2020 | CNY | 56.56 | 60.79 | 55.1 | 58.64 | 58.64 | +1.95 (+3.44%) | 2,554,250 |
| 23 Apr 2020 | CNY | 58 | 58.13 | 56.16 | 56.69 | 56.69 | -0.71 (-1.24%) | 2,711,786 |
| 22 Apr 2020 | CNY | 51.28 | 57.5 | 50.58 | 57.4 | 57.4 | +6.1 (+11.89%) | 4,334,441 |
| 21 Apr 2020 | CNY | 52.35 | 52.38 | 50.1 | 51.3 | 51.3 | -1.05 (-2.01%) | 1,485,163 |
| 20 Apr 2020 | CNY | 52.62 | 52.82 | 51.66 | 52.35 | 52.35 | -0.31 (-0.59%) | 1,255,249 |
| 17 Apr 2020 | CNY | 52.5 | 54.28 | 52.1 | 52.66 | 52.66 | +0.8 (+1.54%) | 2,129,782 |
| 16 Apr 2020 | CNY | 51.79 | 52.47 | 51.1 | 51.86 | 51.86 | -0.27 (-0.52%) | 1,196,823 |
| 15 Apr 2020 | CNY | 51.08 | 52.85 | 50.53 | 52.13 | 52.13 | +1.11 (+2.18%) | 1,718,156 |
| 14 Apr 2020 | CNY | 49.55 | 51.15 | 49.55 | 51.02 | 51.02 | +1.75 (+3.55%) | 1,422,728 |
| 13 Apr 2020 | CNY | 50.49 | 50.8 | 48.9 | 49.27 | 49.27 | -2.35 (-4.55%) | 1,985,460 |
| 10 Apr 2020 | CNY | 53.63 | 53.9 | 50.16 | 51.62 | 51.62 | -2.48 (-4.58%) | 1,904,483 |
| 9 Apr 2020 | CNY | 55 | 55.68 | 53.46 | 54.1 | 54.1 | -0.66 (-1.21%) | 1,872,067 |
| 8 Apr 2020 | CNY | 53.85 | 56.16 | 53.08 | 54.76 | 54.76 | +0.2 (+0.37%) | 1,615,378 |
