| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | CNY | 51.55 | 51.88 | 50.18 | 50.51 | 50.51 | -0.67 (-1.31%) | 945,434 |
| 10 Jun 2020 | CNY | 51.15 | 51.85 | 50.11 | 51.18 | 51.18 | -0.09 (-0.18%) | 848,367 |
| 9 Jun 2020 | CNY | 52.5 | 52.58 | 50.61 | 51.27 | 51.27 | -1.63 (-3.08%) | 1,338,038 |
| 8 Jun 2020 | CNY | 54.93 | 56.03 | 52.06 | 52.9 | 52.9 | -2.02 (-3.68%) | 2,336,443 |
| 5 Jun 2020 | CNY | 51.18 | 56.03 | 50.6 | 54.92 | 54.92 | +3.84 (+7.52%) | 3,305,552 |
| 4 Jun 2020 | CNY | 47.7 | 52.87 | 47.7 | 51.08 | 51.08 | +3.01 (+6.26%) | 2,271,951 |
| 3 Jun 2020 | CNY | 47 | 48.97 | 47 | 48.07 | 48.07 | +1.27 (+2.71%) | 1,190,187 |
| 2 Jun 2020 | CNY | 46.21 | 47.44 | 46.03 | 46.8 | 46.8 | +0.14 (+0.30%) | 865,211 |
| 1 Jun 2020 | CNY | 44.11 | 47.2 | 44.11 | 46.66 | 46.66 | +2.69 (+6.12%) | 1,026,944 |
| 29 May 2020 | CNY | 43.01 | 44.68 | 42.81 | 43.97 | 43.97 | +0.55 (+1.27%) | 397,722 |
| 28 May 2020 | CNY | 43.8 | 44.19 | 42.77 | 43.42 | 43.42 | -0.64 (-1.45%) | 391,210 |
| 27 May 2020 | CNY | 44.81 | 44.81 | 43.9 | 44.06 | 44.06 | -0.89 (-1.98%) | 317,039 |
| 26 May 2020 | CNY | 43.43 | 45.06 | 43.43 | 44.95 | 44.95 | +1.74 (+4.03%) | 450,677 |
| 25 May 2020 | CNY | 43.57 | 44.54 | 42.89 | 43.21 | 43.21 | -0.81 (-1.84%) | 400,947 |
| 22 May 2020 | CNY | 45.56 | 45.79 | 43.78 | 44.02 | 44.02 | -1.54 (-3.38%) | 513,776 |
| 21 May 2020 | CNY | 46.91 | 46.91 | 45.31 | 45.56 | 45.56 | -1.29 (-2.75%) | 576,438 |
| 20 May 2020 | CNY | 46.9 | 47.89 | 46.58 | 46.85 | 46.85 | -0.21 (-0.45%) | 759,204 |
| 19 May 2020 | CNY | 45.83 | 47.25 | 45.83 | 47.06 | 47.06 | +1.5 (+3.29%) | 705,266 |
| 18 May 2020 | CNY | 46.47 | 46.47 | 45.35 | 45.56 | 45.56 | -0.4 (-0.87%) | 476,414 |
| 15 May 2020 | CNY | 45.6 | 46.5 | 45.2 | 45.96 | 45.96 | +0.14 (+0.31%) | 593,241 |
| 14 May 2020 | CNY | 45.47 | 46.36 | 45.2 | 45.82 | 45.82 | +0.16 (+0.35%) | 546,632 |
| 13 May 2020 | CNY | 45 | 46.18 | 44.73 | 45.66 | 45.66 | +0.29 (+0.64%) | 507,364 |
| 12 May 2020 | CNY | 45.4 | 45.47 | 44.5 | 45.37 | 45.37 | -0.16 (-0.35%) | 301,288 |
| 11 May 2020 | CNY | 45.23 | 45.6 | 44.85 | 45.53 | 45.53 | +0.44 (+0.98%) | 433,490 |
| 8 May 2020 | CNY | 45 | 45.95 | 44.84 | 45.09 | 45.09 | +0.37 (+0.83%) | 537,318 |
| 7 May 2020 | CNY | 45.7 | 45.8 | 44.72 | 44.72 | 44.72 | -0.95 (-2.08%) | 669,264 |
| 6 May 2020 | CNY | 42.2 | 45.67 | 42.01 | 45.67 | 45.67 | +2.59 (+6.01%) | 937,927 |
| 30 Apr 2020 | CNY | 41.59 | 43.48 | 41.59 | 43.08 | 43.08 | +1.43 (+3.43%) | 653,077 |
| 29 Apr 2020 | CNY | 41.46 | 42.49 | 41.12 | 41.65 | 41.65 | -0.34 (-0.81%) | 455,143 |
| 28 Apr 2020 | CNY | 44.38 | 45.3 | 40.12 | 41.99 | 41.99 | -3.27 (-7.22%) | 966,862 |
